Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $43.80 as of 10/22/2024 2:07:06 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 18.90 | 19.60 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:55 PM EST | |||
30.00 | 14.00 | 14.45 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:55 PM EST | |||
32.00 | 12.00 | 12.50 | % | 0 | 0 | 0.76 | 0.99 | 0.01 | -0.01 | 10/22/2024 12:58:55 PM EST | |||
33.00 | 11.05 | 11.50 | % | 0 | 0 | 0.70 | 0.98 | 0.01 | -0.01 | 10/22/2024 12:58:55 PM EST | |||
34.00 | 10.10 | 10.55 | % | 0 | 0 | 0.62 | 0.96 | 0.01 | -0.01 | 10/22/2024 12:58:55 PM EST | |||
35.00 | 9.15 | 9.65 | % | 0 | 0 | 0.61 | 0.94 | 0.02 | -0.01 | 10/22/2024 12:58:55 PM EST | |||
36.00 | 8.20 | 8.65 | % | 0 | 0 | 0.55 | 0.92 | 0.02 | -0.02 | 10/22/2024 12:58:55 PM EST | |||
37.00 | 7.50 | 8.05 | 8.30 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.89 | 0.03 | -0.02 | 10/21/2024 | 10/22/2024 12:58:55 PM EST |
38.00 | 6.45 | 6.95 | % | 0 | 0 | 0.46 | 0.86 | 0.03 | -0.02 | 10/22/2024 12:58:55 PM EST | |||
39.00 | 5.60 | 6.10 | % | 0 | 0 | 0.45 | 0.82 | 0.04 | -0.03 | 10/22/2024 12:58:55 PM EST | |||
40.00 | 4.85 | 5.20 | 4.75 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.78 | 0.05 | -0.03 | 10/21/2024 | 10/22/2024 12:58:55 PM EST |
41.00 | 4.35 | 4.50 | 5.77 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.73 | 0.05 | -0.03 | 10/14/2024 | 10/22/2024 12:58:55 PM EST |
42.00 | 3.70 | 3.80 | % | 0 | 0 | 0.44 | 0.67 | 0.06 | -0.03 | 10/22/2024 12:58:55 PM EST | |||
43.00 | 3.10 | 3.20 | 2.60 | -0.65 | -20.00% | 1 | 4 | 0.44 | 0.61 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 12:58:55 PM EST |
44.00 | 2.50 | 2.81 | 2.40 | 0.00 | 0.00% | 0 | 20 | 0.43 | 0.55 | 0.06 | -0.04 | 10/21/2024 | 10/22/2024 12:58:55 PM EST |
45.00 | 2.07 | 2.23 | 2.91 | 0.00 | 0.00% | 0 | 8 | 0.43 | 0.48 | 0.07 | -0.04 | 10/18/2024 | 10/22/2024 12:58:55 PM EST |
46.00 | 1.65 | 1.91 | 2.73 | 0.00 | 0.00% | 0 | 18 | 0.43 | 0.42 | 0.06 | -0.03 | 10/14/2024 | 10/22/2024 12:58:55 PM EST |
47.00 | 1.22 | 2.84 | 2.27 | 0.00 | 0.00% | 0 | 11 | 0.42 | 0.36 | 0.06 | -0.03 | 10/14/2024 | 10/22/2024 12:58:55 PM EST |
48.00 | 0.96 | 1.14 | 0.91 | 0.00 | 0.00% | 0 | 13 | 0.42 | 0.30 | 0.06 | -0.03 | 10/21/2024 | 10/22/2024 12:58:55 PM EST |
49.00 | 0.73 | 0.84 | 0.69 | 0.00 | 0.00% | 0 | 16 | 0.42 | 0.25 | 0.05 | -0.03 | 10/21/2024 | 10/22/2024 12:58:55 PM EST |
50.00 | 0.53 | 0.68 | 1.06 | 0.00 | 0.00% | 0 | 9 | 0.41 | 0.20 | 0.05 | -0.02 | 10/16/2024 | 10/22/2024 12:58:55 PM EST |
51.00 | 0.00 | 0.52 | 0.77 | 0.00 | 0.00% | 0 | 3,730 | 0.43 | 0.16 | 0.04 | -0.02 | 10/18/2024 | 10/22/2024 12:58:55 PM EST |
52.00 | 0.26 | 0.39 | 0.35 | 0.00 | 0.00% | 0 | 21 | 0.42 | 0.13 | 0.04 | -0.02 | 10/21/2024 | 10/22/2024 12:58:55 PM EST |
53.00 | 0.00 | 0.30 | 0.63 | 0.00 | 0.00% | 0 | 14 | 0.43 | 0.10 | 0.03 | -0.01 | 10/21/2024 | 10/22/2024 12:58:55 PM EST |
54.00 | 0.00 | 0.42 | 0.13 | 0.00 | 0.00% | 0 | 12 | 0.43 | 0.08 | 0.03 | -0.01 | 10/21/2024 | 10/22/2024 12:58:55 PM EST |
55.00 | 0.00 | 0.17 | 0.46 | 0.00 | 0.00% | 0 | 8 | 0.44 | 0.06 | 0.02 | -0.01 | 10/21/2024 | 10/22/2024 12:58:55 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 | 0.20 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:55 PM EST | |||
30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:55 PM EST | |||
32.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.92 | -0.01 | 0.01 | -0.01 | 10/16/2024 | 10/22/2024 12:58:55 PM EST |
33.00 | 0.00 | 0.74 | 0.14 | 0.00 | 0.00% | 0 | 12 | 0.85 | -0.02 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 12:58:55 PM EST |
34.00 | 0.00 | 0.22 | 0.21 | -0.87 | -80.56% | 8 | 22 | 0.56 | -0.04 | 0.01 | -0.01 | 10/22/2024 | 10/22/2024 12:58:55 PM EST |
35.00 | 0.00 | 0.35 | 0.24 | -0.31 | -56.37% | 8 | 43 | 0.52 | -0.06 | 0.02 | -0.01 | 10/22/2024 | 10/22/2024 12:58:55 PM EST |
36.00 | 0.00 | 0.33 | 0.49 | +0.17 | +53.13% | 16 | 40 | 0.51 | -0.08 | 0.02 | -0.02 | 10/22/2024 | 10/22/2024 12:58:55 PM EST |
37.00 | 0.33 | 0.56 | 0.63 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.11 | 0.03 | -0.02 | 10/21/2024 | 10/22/2024 12:58:55 PM EST |
38.00 | 0.00 | 0.60 | 0.83 | 0.00 | 0.00% | 0 | 13 | 0.48 | -0.14 | 0.03 | -0.02 | 10/21/2024 | 10/22/2024 12:58:55 PM EST |
39.00 | 0.61 | 0.91 | 0.70 | 0.00 | 0.00% | 0 | 8 | 0.46 | -0.18 | 0.04 | -0.03 | 10/16/2024 | 10/22/2024 12:58:55 PM EST |
40.00 | 0.84 | 0.93 | 0.85 | 0.00 | 0.00% | 0 | 27 | 0.54 | -0.22 | 0.05 | -0.03 | 10/16/2024 | 10/22/2024 12:58:55 PM EST |
41.00 | 1.07 | 1.21 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.27 | 0.05 | -0.03 | 10/18/2024 | 10/22/2024 12:58:55 PM EST |
42.00 | 1.45 | 1.66 | 1.36 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.33 | 0.06 | -0.03 | 10/16/2024 | 10/22/2024 12:58:55 PM EST |
43.00 | 1.85 | 1.93 | % | 0 | 0 | 0.44 | -0.39 | 0.06 | -0.04 | 10/22/2024 12:58:55 PM EST | |||
44.00 | 2.30 | 2.38 | 2.55 | 0.00 | 0.00% | 0 | 20 | 0.43 | -0.45 | 0.06 | -0.04 | 10/21/2024 | 10/22/2024 12:58:55 PM EST |
45.00 | 2.81 | 2.93 | % | 0 | 0 | 0.43 | -0.52 | 0.07 | -0.04 | 10/22/2024 12:58:55 PM EST | |||
46.00 | 3.35 | 3.50 | 2.93 | 0.00 | 0.00% | 0 | 9 | 0.43 | -0.58 | 0.06 | -0.03 | 10/14/2024 | 10/22/2024 12:58:55 PM EST |
47.00 | 4.00 | 4.35 | % | 0 | 0 | 0.42 | -0.64 | 0.06 | -0.03 | 10/22/2024 12:58:55 PM EST | |||
48.00 | 4.70 | 4.90 | % | 0 | 0 | 0.43 | -0.70 | 0.06 | -0.03 | 10/22/2024 12:58:55 PM EST | |||
49.00 | 5.40 | 5.70 | % | 0 | 0 | 0.41 | -0.75 | 0.05 | -0.03 | 10/22/2024 12:58:55 PM EST | |||
50.00 | 6.00 | 6.60 | % | 0 | 0 | 0.39 | -0.80 | 0.05 | -0.02 | 10/22/2024 12:58:55 PM EST | |||
51.00 | 7.05 | 7.40 | % | 0 | 0 | 0.39 | -0.84 | 0.04 | -0.02 | 10/22/2024 12:58:55 PM EST | |||
52.00 | 7.85 | 8.30 | % | 0 | 0 | 0.48 | -0.87 | 0.04 | -0.02 | 10/22/2024 12:58:55 PM EST | |||
53.00 | 8.50 | 9.30 | % | 0 | 0 | 0.48 | -0.90 | 0.03 | -0.01 | 10/22/2024 12:58:55 PM EST | |||
54.00 | 9.25 | 10.25 | % | 0 | 0 | 0.53 | -0.92 | 0.03 | -0.01 | 10/22/2024 12:58:55 PM EST | |||
55.00 | 10.65 | 11.25 | % | 0 | 0 | 0.57 | -0.94 | 0.02 | -0.01 | 10/22/2024 12:58:55 PM EST |