Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $45.55 as of 10/17/2024 8:35:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.05 | 21.20 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 26.00 | 19.00 | 20.15 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 27.00 | 18.00 | 19.25 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 28.00 | 16.95 | 18.05 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 29.00 | 16.15 | 17.05 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 30.00 | 15.00 | 16.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 31.00 | 14.05 | 15.20 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 32.00 | 13.25 | 14.10 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 33.00 | 12.15 | 13.15 | 12.05 | +4.02 | +50.07% | 1 | 1 | 1.44 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 34.00 | 11.15 | 12.20 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 35.00 | 10.15 | 11.15 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 36.00 | 9.20 | 10.10 | % | 0 | 0 | 1.17 | 0.99 | 0.01 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 37.00 | 8.15 | 9.20 | % | 0 | 0 | 0.97 | 0.98 | 0.01 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 38.00 | 7.40 | 8.15 | 4.51 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.97 | 0.02 | -0.02 | 9/19/2024 | 10/17/2024 3:59:57 PM EST |
| 39.00 | 6.65 | 7.15 | 5.05 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.94 | 0.03 | -0.03 | 10/8/2024 | 10/17/2024 3:59:57 PM EST |
| 39.50 | 6.20 | 6.70 | % | 0 | 0 | 0.77 | 0.93 | 0.03 | -0.03 | 10/17/2024 3:59:57 PM EST | |||
| 40.00 | 5.75 | 6.00 | 5.80 | 0.00 | 0.00% | 0 | 25 | 0.75 | 0.91 | 0.04 | -0.03 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 40.50 | 5.05 | 5.50 | % | 0 | 0 | 0.36 | 0.89 | 0.04 | -0.04 | 10/17/2024 3:59:57 PM EST | |||
| 41.00 | 3.90 | 5.50 | 4.53 | +0.28 | +6.59% | 1 | 41 | 0.52 | 0.88 | 0.05 | -0.04 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 41.50 | 3.45 | 4.60 | 4.16 | % | 1 | 0 | 0.51 | 0.85 | 0.05 | -0.05 | 10/17/2024 | 10/17/2024 3:59:57 PM EST | |
| 42.00 | 2.81 | 4.20 | 4.13 | 0.00 | 0.00% | 0 | 175 | 0.72 | 0.82 | 0.06 | -0.05 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 42.50 | 2.46 | 3.80 | 3.48 | % | 2 | 0 | 0.50 | 0.79 | 0.07 | -0.05 | 10/17/2024 | 10/17/2024 3:59:57 PM EST | |
| 43.00 | 2.36 | 3.40 | 3.42 | 0.00 | 0.00% | 0 | 68 | 0.48 | 0.75 | 0.07 | -0.05 | 10/14/2024 | 10/17/2024 3:59:57 PM EST |
| 44.00 | 1.26 | 2.72 | 2.42 | +0.23 | +10.51% | 3 | 64 | 0.56 | 0.68 | 0.08 | -0.06 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 45.00 | 1.97 | 2.11 | 1.87 | +0.02 | +1.09% | 52 | 23 | 0.45 | 0.59 | 0.09 | -0.06 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 46.00 | 1.33 | 1.58 | 1.38 | +0.13 | +10.40% | 1 | 92 | 0.45 | 0.49 | 0.10 | -0.06 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 47.00 | 1.09 | 1.15 | 1.00 | -0.06 | -5.66% | 3 | 87 | 0.45 | 0.40 | 0.09 | -0.06 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 48.00 | 0.76 | 0.80 | 0.80 | -0.05 | -5.89% | 11 | 48 | 0.44 | 0.31 | 0.08 | -0.05 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 49.00 | 0.43 | 0.55 | 0.64 | 0.00 | 0.00% | 0 | 33 | 0.44 | 0.24 | 0.07 | -0.04 | 10/14/2024 | 10/17/2024 3:59:57 PM EST |
| 50.00 | 0.21 | 0.38 | 0.38 | -0.05 | -11.63% | 8 | 56 | 0.44 | 0.18 | 0.06 | -0.04 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 51.00 | 0.17 | 0.71 | 0.89 | +0.65 | +270.84% | 16 | 49 | 0.55 | 0.13 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 52.00 | 0.01 | 0.56 | 0.75 | +0.60 | +400.00% | 28 | 27 | 0.58 | 0.09 | 0.04 | -0.02 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 53.00 | 0.09 | 0.12 | 0.08 | -0.35 | -81.40% | 28 | 18 | 0.45 | 0.06 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 54.00 | 0.02 | 0.53 | 0.06 | -0.15 | -71.43% | 16 | 16 | 0.56 | 0.04 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 55.00 | 0.01 | 0.50 | 0.15 | -0.18 | -54.55% | 12 | 8 | 0.58 | 0.02 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.98 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 26.00 | 0.00 | 1.27 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 27.00 | 0.00 | 1.27 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 28.00 | 0.00 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 2 | 2.32 | 0.00 | 0.00 | -0.01 | 9/20/2024 | 10/17/2024 3:59:57 PM EST |
| 29.00 | 0.00 | 1.27 | 0.37 | 0.00 | 0.00% | 0 | 8 | 2.19 | 0.00 | 0.00 | -0.01 | 9/20/2024 | 10/17/2024 3:59:57 PM EST |
| 30.00 | 0.00 | 1.28 | 0.10 | 0.00 | 0.00% | 0 | 11 | 2.07 | 0.00 | 0.00 | -0.01 | 9/26/2024 | 10/17/2024 3:59:57 PM EST |
| 31.00 | 0.00 | 2.00 | 0.12 | 0.00 | 0.00% | 0 | 12 | 2.32 | 0.00 | 0.00 | -0.01 | 9/26/2024 | 10/17/2024 3:59:57 PM EST |
| 32.00 | 0.00 | 1.28 | 0.08 | 0.00 | 0.00% | 0 | 17 | 1.84 | 0.00 | 0.00 | -0.01 | 10/11/2024 | 10/17/2024 3:59:57 PM EST |
| 33.00 | 0.00 | 1.28 | 0.05 | 0.00 | 0.00% | 0 | 56 | 1.72 | 0.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 3:59:57 PM EST |
| 34.00 | 0.00 | 0.27 | 0.14 | +0.09 | +180.00% | 11 | 32 | 1.01 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 35.00 | 0.00 | 0.32 | 0.14 | -0.28 | -66.67% | 8 | 19 | 0.97 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 36.00 | 0.00 | 0.36 | 0.28 | +0.22 | +366.67% | 11 | 41 | 0.92 | -0.01 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 37.00 | 0.01 | 0.44 | 0.42 | +0.33 | +366.67% | 12 | 23 | 0.66 | -0.02 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 38.00 | 0.03 | 0.37 | 0.09 | -0.64 | -87.68% | 51 | 66 | 0.70 | -0.03 | 0.02 | -0.02 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 39.00 | 0.11 | 0.17 | 0.07 | -0.15 | -68.19% | 16 | 57 | 0.53 | -0.06 | 0.03 | -0.03 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 39.50 | 0.13 | 0.46 | 0.16 | -0.70 | -81.40% | 16 | 21 | 0.62 | -0.07 | 0.03 | -0.03 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 40.00 | 0.17 | 0.22 | 0.17 | -0.31 | -64.59% | 8 | 75 | 0.50 | -0.09 | 0.04 | -0.03 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 40.50 | 0.22 | 0.26 | 0.22 | -0.18 | -45.00% | 8 | 8 | 0.50 | -0.11 | 0.04 | -0.04 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 41.00 | 0.28 | 0.67 | 0.87 | +0.51 | +141.67% | 20 | 39 | 0.52 | -0.12 | 0.05 | -0.04 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 41.50 | 0.35 | 0.40 | 0.35 | -0.52 | -59.77% | 25 | 14 | 0.49 | -0.15 | 0.05 | -0.05 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 42.00 | 0.44 | 0.48 | 0.57 | -0.15 | -20.84% | 3 | 46 | 0.49 | -0.18 | 0.06 | -0.05 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 42.50 | 0.54 | 0.60 | 0.68 | -0.15 | -18.08% | 3 | 5 | 0.48 | -0.21 | 0.07 | -0.05 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 43.00 | 0.66 | 0.72 | 0.89 | -0.11 | -11.00% | 10 | 23 | 0.48 | -0.25 | 0.07 | -0.05 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 44.00 | 0.97 | 1.18 | 1.00 | -0.42 | -29.58% | 11 | 25 | 0.48 | -0.32 | 0.08 | -0.06 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 45.00 | 1.35 | 1.43 | 1.47 | -0.04 | -2.65% | 56 | 113 | 0.47 | -0.41 | 0.09 | -0.06 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 46.00 | 1.74 | 2.48 | 2.03 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.51 | 0.10 | -0.06 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 47.00 | 2.32 | 3.85 | 2.61 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.60 | 0.09 | -0.06 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 48.00 | 1.60 | 3.90 | % | 0 | 0 | 0.60 | -0.69 | 0.08 | -0.05 | 10/17/2024 3:59:57 PM EST | |||
| 49.00 | 2.79 | 5.90 | % | 0 | 0 | 0.72 | -0.76 | 0.07 | -0.04 | 10/17/2024 3:59:57 PM EST | |||
| 50.00 | 4.35 | 6.10 | % | 0 | 0 | 0.57 | -0.82 | 0.06 | -0.04 | 10/17/2024 3:59:57 PM EST | |||
| 51.00 | 5.45 | 7.45 | 8.83 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.87 | 0.05 | -0.03 | 10/3/2024 | 10/17/2024 3:59:57 PM EST |
| 52.00 | 6.25 | 6.65 | % | 0 | 0 | 0.81 | -0.91 | 0.04 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 53.00 | 6.90 | 7.95 | % | 0 | 0 | 0.84 | -0.94 | 0.03 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 54.00 | 7.90 | 8.90 | % | 0 | 0 | 1.32 | -0.96 | 0.02 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 55.00 | 8.90 | 9.90 | % | 0 | 0 | 1.04 | -0.98 | 0.01 | -0.01 | 10/17/2024 3:59:57 PM EST |