Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for EPR (ENTERTAIN PROP TRUST)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 EPR  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

42.45 

 ENTERTAIN PROP TRUST       CHANGE

0.27 

 HIGH 42.69   LOW 42.12   DIVIDEND DATE 2017-06-28 
 OPEN 42.33   CLOSE 42.18   DIVIDEND AMOUNT 0.34 
 BID 0.00   ASK 0.00   YIELD 5.50 
 VOLUME 542,418   SPLIT DATE     DATE/TIME: 2024-03-28 
 OPTION VOLUME 95   IMPLIED VOLATILITY 0.20   HISTORICAL VOL  0.21 
Data used in the screeners below are delayed from March 7, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 EPR  42.38    EPR  Mar 15 '24  40.00  2.50  0.12  0.28%    0.33  0
 EPR  42.38    EPR  Apr 19 '24  40.00  2.80  0.42  0.99%    0.22  1
 EPR  42.38    EPR  Jul 19 '24  40.00  3.50  1.12  2.64%    0.19  4
 EPR  42.38    EPR  Apr 19 '24  45.00  0.25  0.25  0.59%    0.18  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 EPR  Jan 17 '25  45.00   C  2.00    EPR  Jan 17 '25  45.00   P  6.33    8.33  2.62
 EPR  Apr 19 '24  45.00   C  0.25    EPR  Apr 19 '24  45.00   P  3.40    3.65  2.62
 EPR  Oct 18 '24  45.00   C  1.62    EPR  Oct 18 '24  45.00   P  4.90    6.52  2.62
 EPR  Apr 19 '24  40.00   C  2.80    EPR  Apr 19 '24  40.00   P  0.40    3.20  2.38
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 EPR  Apr 19 '24  55.00   P  12.65    EPR  Apr 19 '24  40.00   P  0.40    12.25  15.00
 EPR  Jul 19 '24  55.00   P  12.95    EPR  Jul 19 '24  45.00   P  3.58    9.38  10.00
 EPR  Jul 19 '24  55.00   P  12.95    EPR  Jul 19 '24  40.00   P  1.40    11.55  15.00
 EPR  Apr 19 '24  50.00   P  7.75    EPR  Apr 19 '24  40.00   P  0.40    7.35  10.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 EPR  Jan 17 '25  35.00   C  8.15    EPR  Jan 17 '25  40.00   C  4.00    4.15  5.00
 EPR  Jan 17 '25  35.00   C  8.15    EPR  Jan 17 '25  45.00   C  2.00    6.15  10.00
 EPR  Apr 19 '24  40.00   C  2.80    EPR  Apr 19 '24  45.00   C  0.25    2.55  5.00
 EPR  Jul 19 '24  40.00   C  3.50    EPR  Jul 19 '24  45.00   C  0.95    2.55  5.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 EPR  Jan 17 '25  55.00   C  0.33    EPR  Jan 17 '25  40.00   C  4.00    -3.67  15.00
 EPR  Oct 18 '24  55.00   C  0.22    EPR  Oct 18 '24  40.00   C  3.49    -3.27  15.00
 EPR  Jan 17 '25  50.00   C  0.72    EPR  Jan 17 '25  40.00   C  4.00    -3.28  10.00
 EPR  Jan 17 '25  45.00   C  2.00    EPR  Jan 17 '25  40.00   C  4.00    -2.00  5.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 EPR  Jul 19 '24  30.00   P  0.22    EPR  Jul 19 '24  45.00   P  3.58    -3.35  15.00
 EPR  Jul 19 '24  30.00   P  0.22    EPR  Jul 19 '24  40.00   P  1.40    -1.18  10.00
 EPR  Jul 19 '24  35.00   P  0.41    EPR  Jul 19 '24  45.00   P  3.58    -3.17  10.00
 EPR  Jan 17 '25  30.00   P  0.68    EPR  Jan 17 '25  40.00   P  2.62    -1.95  10.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 EPR  Mar 15 '24  40.00   C  2.50    EPR  Jan 17 '25  40.00   C  4.00    -1.50  10
 EPR  Mar 15 '24  40.00   C  2.50    EPR  Oct 18 '24  40.00   C  3.49    -0.99  7
 EPR  Apr 19 '24  40.00   C  2.80    EPR  Jan 17 '25  40.00   C  4.00    -1.20  9
 EPR  Mar 15 '24  40.00   C  2.50    EPR  Jul 19 '24  40.00   C  3.50    -1.00  4
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 EPR  Apr 19 '24  45.00   P  3.40    EPR  Jul 19 '24  45.00   P  3.58    -0.18  3
 EPR  Oct 18 '24  40.00   P  2.54    EPR  Jan 17 '25  40.00   P  2.62    -0.08  3
 EPR  Mar 15 '24  45.00   P  2.55    EPR  Jul 19 '24  45.00   P  3.58    -1.02  4
 EPR  Apr 19 '24  45.00   P  3.40    EPR  Oct 18 '24  45.00   P  4.90    -1.50  6
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.