Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $34.94 as of 1/22/2025 8:38:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 9.55 | 11.90 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 24.00 | 8.95 | 10.80 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 25.00 | 7.55 | 9.90 | % | 0 | 0 | 0.77 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 26.00 | 6.60 | 8.85 | % | 0 | 0 | 0.53 | 0.97 | 0.01 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 27.00 | 6.15 | 7.95 | % | 0 | 0 | 0.58 | 0.95 | 0.02 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 28.00 | 5.25 | 7.00 | % | 0 | 0 | 0.53 | 0.92 | 0.03 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 29.00 | 5.60 | 5.90 | % | 0 | 0 | 0.36 | 0.89 | 0.03 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 30.00 | 4.30 | 5.10 | % | 0 | 0 | 0.28 | 0.85 | 0.04 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 31.00 | 2.84 | 5.05 | % | 0 | 0 | 0.36 | 0.79 | 0.05 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 32.00 | 3.20 | 3.50 | 2.23 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.73 | 0.06 | -0.03 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 33.00 | 2.38 | 2.83 | 2.90 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.66 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 34.00 | 1.84 | 2.25 | 2.35 | 0.00 | 0.00% | 0 | 12 | 0.38 | 0.58 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 35.00 | 1.21 | 2.29 | 1.66 | 0.00 | 0.00% | 0 | 225 | 0.42 | 0.50 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 36.00 | 1.17 | 1.39 | 1.15 | 0.00 | 0.00% | 0 | 52 | 0.41 | 0.42 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 37.00 | 0.85 | 1.12 | 1.08 | 0.00 | 0.00% | 0 | 11 | 0.42 | 0.35 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 38.00 | 0.58 | 1.33 | 0.73 | 0.00 | 0.00% | 0 | 7 | 0.45 | 0.28 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 39.00 | 0.32 | 1.73 | 0.48 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.22 | 0.06 | -0.02 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 1.35 | 0.97 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.17 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 41.00 | 0.19 | 1.94 | % | 0 | 0 | 0.77 | 0.12 | 0.04 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 42.00 | 0.00 | 1.19 | % | 0 | 0 | 0.49 | 0.09 | 0.04 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 43.00 | 0.00 | 1.20 | % | 0 | 0 | 0.51 | 0.07 | 0.03 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 44.00 | 0.00 | 1.43 | % | 0 | 0 | 0.54 | 0.05 | 0.02 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.44 | % | 0 | 0 | 0.75 | 0.03 | 0.02 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 1.40 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 1.42 | % | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.44 | % | 0 | 0 | 0.98 | -0.02 | 0.01 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 1.47 | 0.14 | 0.00 | 0.00% | 0 | 1,501 | 0.86 | -0.03 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 1.08 | 0.56 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.05 | 0.02 | -0.02 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 1.99 | 0.82 | 0.00 | 0.00% | 0 | 213 | 0.56 | -0.08 | 0.03 | -0.02 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 29.00 | 0.25 | 1.68 | 0.44 | 0.00 | 0.00% | 0 | 8,004 | 0.80 | -0.11 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 1.83 | 0.46 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.15 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 31.00 | 0.60 | 0.80 | 0.74 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.21 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 32.00 | 0.86 | 1.09 | 1.15 | 0.00 | 0.00% | 0 | 1,501 | 0.48 | -0.27 | 0.06 | -0.03 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 33.00 | 1.21 | 1.40 | 1.80 | 0.00 | 0.00% | 0 | 15 | 0.47 | -0.34 | 0.07 | -0.03 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 34.00 | 1.60 | 1.85 | 2.78 | 0.00 | 0.00% | 0 | 14 | 0.46 | -0.42 | 0.08 | -0.03 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 35.00 | 1.73 | 2.39 | 3.25 | 0.00 | 0.00% | 0 | 11 | 0.41 | -0.50 | 0.08 | -0.03 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 36.00 | 2.72 | 2.98 | 3.11 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.58 | 0.08 | -0.03 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 37.00 | 3.40 | 4.65 | % | 0 | 0 | 0.48 | -0.65 | 0.08 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 38.00 | 4.10 | 4.45 | % | 0 | 0 | 0.46 | -0.72 | 0.07 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 39.00 | 3.85 | 5.35 | % | 0 | 0 | 0.31 | -0.78 | 0.06 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 40.00 | 5.75 | 6.20 | % | 0 | 0 | 0.69 | -0.83 | 0.05 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 41.00 | 6.65 | 7.10 | % | 0 | 0 | 0.60 | -0.88 | 0.04 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 42.00 | 6.35 | 8.15 | % | 0 | 0 | 0.59 | -0.91 | 0.04 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 43.00 | 6.75 | 9.35 | % | 0 | 0 | 0.66 | -0.93 | 0.03 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 44.00 | 7.75 | 10.35 | % | 0 | 0 | 0.72 | -0.95 | 0.02 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 45.00 | 8.85 | 11.60 | % | 0 | 0 | 0.72 | -0.97 | 0.02 | -0.01 | 1/21/2025 3:59:59 PM EST |