Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $34.23 as of 1/22/2025 9:57:03 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.50 | 14.50 | 11.56 | 0.00 | 0.00% | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 24.00 | 9.70 | 10.65 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 25.00 | 8.75 | 9.65 | % | 0 | 0 | 0.72 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 26.00 | 8.25 | 8.45 | 7.50 | 0.00 | 0.00% | 0 | 35 | 0.59 | 0.98 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 27.00 | 7.25 | 7.60 | 5.14 | 0.00 | 0.00% | 0 | 19 | 0.67 | 0.97 | 0.02 | -0.01 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 28.00 | 6.00 | 6.55 | 6.28 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.95 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 28.50 | 5.10 | 6.35 | % | 0 | 0 | 0.49 | 0.93 | 0.03 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 29.00 | 5.45 | 5.60 | 5.25 | 0.00 | 0.00% | 0 | 114 | 0.44 | 0.92 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 29.50 | 4.55 | 5.45 | % | 0 | 0 | 0.45 | 0.90 | 0.04 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 30.00 | 4.20 | 4.65 | 4.70 | 0.00 | 0.00% | 0 | 947 | 0.33 | 0.87 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 30.50 | 2.77 | 4.25 | % | 0 | 0 | 0.23 | 0.85 | 0.05 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 31.00 | 2.37 | 3.85 | 3.80 | 0.00 | 0.00% | 0 | 86 | 0.22 | 0.82 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 31.50 | 2.57 | 3.40 | % | 0 | 0 | 0.27 | 0.79 | 0.07 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 32.00 | 2.85 | 3.05 | 3.10 | 0.00 | 0.00% | 0 | 868 | 0.39 | 0.75 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 32.50 | 2.43 | 2.85 | % | 0 | 0 | 0.37 | 0.71 | 0.09 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 33.00 | 2.25 | 2.52 | 2.33 | 0.00 | 0.00% | 0 | 288 | 0.39 | 0.66 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 33.50 | 1.68 | 2.02 | % | 0 | 0 | 0.35 | 0.61 | 0.10 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 34.00 | 1.65 | 1.74 | 1.72 | 0.00 | 0.00% | 0 | 513 | 0.38 | 0.56 | 0.11 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 34.50 | 1.38 | 1.68 | % | 0 | 0 | 0.38 | 0.51 | 0.11 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 35.00 | 1.18 | 1.26 | 1.28 | 0.00 | 0.00% | 0 | 1,315 | 0.38 | 0.45 | 0.11 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 35.50 | 0.96 | 1.07 | 1.00 | 0.00 | 0.00% | 0 | 25 | 0.37 | 0.40 | 0.11 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 36.00 | 0.82 | 1.08 | 0.88 | 0.00 | 0.00% | 0 | 1,597 | 0.38 | 0.35 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 36.50 | 0.67 | 0.73 | 0.64 | 0.00 | 0.00% | 0 | 8 | 0.38 | 0.31 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 37.00 | 0.41 | 0.66 | 0.60 | 0.00 | 0.00% | 0 | 11,598 | 0.36 | 0.26 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 37.50 | 0.25 | 0.49 | 0.48 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.23 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 38.00 | 0.36 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 171 | 0.38 | 0.19 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 39.00 | 0.23 | 0.26 | 0.25 | 0.00 | 0.00% | 0 | 56 | 0.38 | 0.14 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 40.00 | 0.14 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 124 | 0.38 | 0.10 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 41.00 | 0.09 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.07 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 42.00 | 0.04 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.05 | 0.03 | -0.01 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 43.00 | 0.02 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 21 | 0.39 | 0.03 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 44.00 | 0.01 | 0.18 | 0.18 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.02 | 0.01 | 0.00 | 1/2/2025 | 1/21/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.51 | 0.13 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.01 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 2.13 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 2.14 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 25.00 | 0.01 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 54 | 0.49 | -0.01 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 26.00 | 0.02 | 1.46 | 0.06 | 0.00 | 0.00% | 0 | 21 | 1.92 | -0.02 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 27.00 | 0.03 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 66 | 0.47 | -0.03 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 28.00 | 0.07 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 20,415 | 0.44 | -0.05 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 28.50 | 0.11 | 0.14 | % | 0 | 0 | 0.44 | -0.07 | 0.03 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 29.00 | 0.14 | 0.17 | 0.19 | 0.00 | 0.00% | 0 | 809 | 0.43 | -0.08 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 29.50 | 0.19 | 0.23 | 0.23 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.10 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 30.00 | 0.24 | 0.27 | 0.25 | 0.00 | 0.00% | 0 | 581 | 0.41 | -0.13 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 30.50 | 0.29 | 1.36 | % | 0 | 0 | 0.63 | -0.15 | 0.05 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 31.00 | 0.38 | 0.42 | 0.39 | 0.00 | 0.00% | 0 | 257 | 0.40 | -0.18 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 31.50 | 0.48 | 0.52 | 0.46 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.21 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 32.00 | 0.59 | 0.73 | 0.56 | 0.00 | 0.00% | 0 | 138 | 0.41 | -0.25 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 32.50 | 0.73 | 0.79 | 0.73 | 0.00 | 0.00% | 0 | 31 | 0.39 | -0.29 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 33.00 | 0.90 | 1.06 | 0.88 | 0.00 | 0.00% | 0 | 297 | 0.40 | -0.34 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 33.50 | 1.08 | 1.27 | 1.06 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.39 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 34.00 | 1.29 | 1.46 | 1.32 | 0.00 | 0.00% | 0 | 366 | 0.39 | -0.44 | 0.11 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 34.50 | 1.54 | 1.74 | 1.76 | 0.00 | 0.00% | 0 | 9 | 0.39 | -0.49 | 0.11 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 35.00 | 1.81 | 2.34 | 1.70 | 0.00 | 0.00% | 0 | 111 | 0.43 | -0.55 | 0.11 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 35.50 | 2.11 | 2.21 | % | 0 | 0 | 0.37 | -0.60 | 0.11 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 36.00 | 1.68 | 2.55 | 2.90 | 0.00 | 0.00% | 0 | 86 | 0.26 | -0.65 | 0.10 | -0.02 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 36.50 | 1.39 | 2.90 | % | 0 | 0 | 0.19 | -0.69 | 0.10 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 37.00 | 2.54 | 3.30 | 3.10 | 0.00 | 0.00% | 0 | 92 | 0.27 | -0.74 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 37.50 | 1.88 | 3.70 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.77 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 38.00 | 2.98 | 4.10 | 4.45 | 0.00 | 0.00% | 0 | 1,021 | 0.20 | -0.81 | 0.07 | -0.02 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 39.00 | 3.80 | 5.00 | 4.90 | 0.00 | 0.00% | 0 | 5 | 0.20 | -0.86 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 40.00 | 5.70 | 6.05 | 6.24 | 0.00 | 0.00% | 0 | 63 | 0.42 | -0.90 | 0.05 | -0.01 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 41.00 | 6.60 | 6.85 | % | 0 | 0 | 0.43 | -0.93 | 0.03 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 42.00 | 7.00 | 8.05 | 8.30 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.95 | 0.03 | -0.01 | 1/6/2025 | 1/21/2025 3:59:59 PM EST |
| 43.00 | 7.85 | 9.10 | % | 0 | 0 | 0.64 | -0.97 | 0.02 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 44.00 | 8.35 | 10.10 | % | 0 | 0 | 0.66 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 45.00 | 9.15 | 10.85 | % | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 50.00 | 13.70 | 17.00 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |