Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $37.38 as of 11/20/2024 3:57:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 12.45 | 13.00 | % | 0 | 0 | 1.67 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 29.00 | 8.50 | 9.20 | % | 0 | 0 | 1.24 | 0.95 | 0.02 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 30.00 | 7.60 | 8.25 | % | 0 | 0 | 1.16 | 0.93 | 0.02 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 31.00 | 6.75 | 7.15 | % | 0 | 0 | 0.59 | 0.90 | 0.03 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 32.00 | 5.75 | 6.25 | 5.06 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.86 | 0.04 | -0.02 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 33.00 | 4.95 | 5.40 | % | 0 | 0 | 0.92 | 0.81 | 0.04 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 34.00 | 3.45 | 4.70 | 3.60 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.77 | 0.05 | -0.03 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 35.00 | 3.45 | 5.15 | 3.25 | 0.00 | 0.00% | 0 | 11 | 0.57 | 0.71 | 0.06 | -0.03 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 36.00 | 2.78 | 3.00 | 2.56 | +0.05 | +2.00% | 4 | 6 | 0.41 | 0.65 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 37.00 | 2.18 | 2.43 | 1.94 | -0.09 | -4.44% | 4 | 17 | 0.39 | 0.59 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 38.00 | 1.50 | 1.86 | 1.52 | % | 4 | 0 | 0.39 | 0.52 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST | |
| 39.00 | 1.24 | 1.42 | % | 0 | 0 | 0.38 | 0.44 | 0.08 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 40.00 | 0.91 | 1.04 | 0.84 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.35 | 0.08 | -0.03 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 41.00 | 0.65 | 0.97 | 0.61 | +0.02 | +3.39% | 2 | 2 | 0.40 | 0.28 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 42.00 | 0.33 | 1.37 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.21 | 0.06 | -0.02 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 43.00 | 0.10 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.15 | 0.05 | -0.01 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 44.00 | 0.11 | 0.41 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.11 | 0.04 | -0.01 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 45.00 | 0.03 | 0.44 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.08 | 0.03 | -0.01 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 46.00 | 0.00 | 0.39 | 0.33 | 0.00 | 0.00% | 0 | 0 | 0.45 | 0.05 | 0.02 | -0.01 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 47.00 | 0.00 | 0.95 | 0.23 | 0.00 | 0.00% | 0 | 0 | 0.74 | 0.04 | 0.02 | -0.01 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 48.00 | 0.00 | 0.95 | 0.16 | 0.00 | 0.00% | 0 | 0 | 0.72 | 0.03 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 49.00 | 0.00 | 0.95 | 0.18 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.02 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 50.00 | 0.00 | 0.95 | 0.12 | 0.00 | 0.00% | 0 | 0 | 0.87 | 0.01 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 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 | 0.75 | % | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 29.00 | 0.00 | 1.00 | % | 0 | 0 | 0.93 | -0.05 | 0.02 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 30.00 | 0.00 | 1.40 | % | 0 | 0 | 0.98 | -0.07 | 0.02 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 31.00 | 0.03 | 0.65 | % | 0 | 0 | 0.74 | -0.10 | 0.03 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 32.00 | 0.00 | 1.97 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.14 | 0.04 | -0.02 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 33.00 | 0.27 | 0.45 | 0.71 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.19 | 0.04 | -0.03 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 34.00 | 0.34 | 0.91 | 0.98 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.23 | 0.05 | -0.03 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 35.00 | 0.71 | 0.86 | 0.93 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.29 | 0.06 | -0.03 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 36.00 | 1.02 | 1.17 | 1.25 | +0.24 | +23.77% | 2 | 1 | 0.40 | -0.35 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 37.00 | 1.42 | 1.56 | 2.28 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.41 | 0.07 | -0.03 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 38.00 | 1.87 | 2.78 | 0.92 | 0.00 | 0.00% | 0 | 10 | 0.47 | -0.48 | 0.08 | -0.03 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 39.00 | 2.46 | 2.67 | 1.68 | 0.00 | 0.00% | 0 | 9 | 0.39 | -0.56 | 0.08 | -0.03 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 40.00 | 3.10 | 3.35 | 3.82 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.65 | 0.08 | -0.03 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 41.00 | 3.85 | 4.90 | % | 0 | 0 | 0.49 | -0.72 | 0.07 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 42.00 | 4.60 | 4.90 | % | 0 | 0 | 0.40 | -0.79 | 0.06 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 43.00 | 5.35 | 5.85 | % | 0 | 0 | 0.92 | -0.85 | 0.05 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 44.00 | 6.30 | 6.80 | % | 0 | 0 | 0.48 | -0.89 | 0.04 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 45.00 | 7.30 | 7.65 | % | 0 | 0 | 0.53 | -0.92 | 0.03 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 46.00 | 8.15 | 8.60 | % | 0 | 0 | 0.99 | -0.95 | 0.02 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 47.00 | 9.10 | 9.70 | % | 0 | 0 | 1.04 | -0.96 | 0.02 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 48.00 | 10.10 | 10.65 | % | 0 | 0 | 1.14 | -0.97 | 0.01 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 49.00 | 11.15 | 11.65 | % | 0 | 0 | 1.19 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 50.00 | 12.20 | 12.70 | % | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 51.00 | 13.10 | 13.85 | % | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 55.00 | 17.10 | 17.80 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |