Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $36.13 as of 2/4/2025 9:06:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.90 | 16.40 | 15.10 | 0.00 | 0.00% | 0 | 4 | 1.59 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:48 PM EST |
| 25.00 | 11.05 | 11.65 | 9.15 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.98 | 0.01 | 0.00 | 1/22/2025 | 2/4/2025 3:59:48 PM EST |
| 27.00 | 9.20 | 9.60 | 7.65 | 0.00 | 0.00% | 0 | 12 | 1.03 | 0.95 | 0.02 | -0.01 | 1/23/2025 | 2/4/2025 3:59:48 PM EST |
| 28.00 | 8.40 | 8.70 | 6.90 | 0.00 | 0.00% | 0 | 45 | 0.92 | 0.92 | 0.02 | -0.01 | 1/21/2025 | 2/4/2025 3:59:48 PM EST |
| 29.00 | 7.40 | 8.95 | 7.95 | 0.00 | 0.00% | 0 | 13 | 0.80 | 0.89 | 0.03 | -0.01 | 1/31/2025 | 2/4/2025 3:59:48 PM EST |
| 30.00 | 6.65 | 6.80 | 6.12 | 0.00 | 0.00% | 0 | 328 | 0.79 | 0.87 | 0.03 | -0.02 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 31.00 | 5.80 | 6.00 | 4.30 | 0.00 | 0.00% | 0 | 57 | 0.86 | 0.82 | 0.04 | -0.02 | 1/21/2025 | 2/4/2025 3:59:48 PM EST |
| 32.00 | 4.05 | 5.15 | 4.65 | +0.55 | +13.42% | 1 | 235 | 0.72 | 0.78 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 33.00 | 2.57 | 4.40 | 4.65 | 0.00 | 0.00% | 0 | 730 | 0.28 | 0.72 | 0.05 | -0.02 | 1/31/2025 | 2/4/2025 3:59:48 PM EST |
| 34.00 | 3.60 | 3.70 | 3.38 | +0.47 | +16.16% | 8 | 1,402 | 0.49 | 0.67 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 35.00 | 3.00 | 3.10 | 2.93 | +0.49 | +20.09% | 2 | 1,445 | 0.49 | 0.61 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 36.00 | 2.43 | 2.56 | 2.27 | +0.03 | +1.34% | 1 | 874 | 0.48 | 0.54 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 37.00 | 1.96 | 2.06 | 1.96 | +0.18 | +10.12% | 11 | 1,215 | 0.48 | 0.48 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 38.00 | 1.55 | 1.72 | 1.53 | +0.16 | +11.68% | 102 | 1,271 | 0.48 | 0.41 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 39.00 | 1.21 | 1.78 | 1.13 | -0.31 | -21.53% | 5 | 1,320 | 0.51 | 0.35 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 40.00 | 0.93 | 0.99 | 0.93 | +0.08 | +9.42% | 37 | 1,935 | 0.45 | 0.29 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 41.00 | 0.71 | 0.78 | 0.67 | +0.16 | +31.38% | 5 | 624 | 0.46 | 0.23 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 42.00 | 0.53 | 0.58 | 0.51 | -0.10 | -16.40% | 4 | 276 | 0.44 | 0.19 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 43.00 | 0.40 | 0.55 | 0.31 | 0.00 | 0.00% | 0 | 396 | 0.47 | 0.15 | 0.04 | -0.01 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 44.00 | 0.29 | 0.33 | 0.31 | -0.06 | -16.22% | 2 | 310 | 0.45 | 0.12 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 45.00 | 0.21 | 0.25 | 0.21 | -0.01 | -4.55% | 3 | 1,119 | 0.45 | 0.09 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 46.00 | 0.14 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 180 | 0.44 | 0.07 | 0.02 | -0.01 | 1/27/2025 | 2/4/2025 3:59:48 PM EST |
| 47.00 | 0.10 | 0.53 | 0.10 | 0.00 | 0.00% | 0 | 67 | 0.61 | 0.05 | 0.02 | -0.01 | 1/27/2025 | 2/4/2025 3:59:48 PM EST |
| 48.00 | 0.06 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 43 | 0.42 | 0.04 | 0.02 | -0.01 | 1/13/2025 | 2/4/2025 3:59:48 PM EST |
| 49.00 | 0.03 | 2.20 | 0.19 | 0.00 | 0.00% | 0 | 35 | 0.76 | 0.03 | 0.01 | 0.00 | 1/23/2025 | 2/4/2025 3:59:48 PM EST |
| 50.00 | 0.02 | 0.77 | 0.08 | 0.00 | 0.00% | 0 | 243 | 0.60 | 0.02 | 0.01 | 0.00 | 1/29/2025 | 2/4/2025 3:59:48 PM EST |
| 55.00 | 0.05 | 0.20 | 0.05 | -0.02 | -28.58% | 24 | 136 | 0.64 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 53 | 0.85 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:48 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 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 278 | 0.92 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:48 PM EST |
| 25.00 | 0.03 | 2.00 | 0.11 | 0.00 | 0.00% | 0 | 158 | 0.95 | -0.02 | 0.01 | 0.00 | 1/28/2025 | 2/4/2025 3:59:48 PM EST |
| 27.00 | 0.14 | 0.31 | 0.17 | +0.01 | +6.25% | 2 | 740 | 0.57 | -0.05 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 28.00 | 0.20 | 0.23 | 0.20 | 0.00 | 0.00% | 0 | 149 | 0.52 | -0.08 | 0.02 | -0.01 | 1/30/2025 | 2/4/2025 3:59:48 PM EST |
| 29.00 | 0.28 | 0.31 | 0.32 | -0.01 | -3.03% | 10 | 860 | 0.51 | -0.11 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 30.00 | 0.38 | 0.44 | 0.44 | -0.06 | -12.00% | 3 | 426 | 0.50 | -0.13 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 31.00 | 0.52 | 0.57 | 0.58 | -0.10 | -14.71% | 2 | 536 | 0.48 | -0.18 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 32.00 | 0.72 | 0.78 | 0.81 | +0.11 | +15.72% | 3 | 597 | 0.47 | -0.22 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 33.00 | 0.95 | 1.02 | 1.04 | -0.09 | -7.97% | 5 | 1,737 | 0.45 | -0.28 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 34.00 | 1.27 | 1.36 | 1.66 | 0.00 | 0.00% | 0 | 356 | 0.46 | -0.33 | 0.06 | -0.03 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 35.00 | 1.65 | 1.74 | 1.78 | -0.57 | -24.26% | 4 | 816 | 0.45 | -0.39 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 36.00 | 1.95 | 2.17 | 2.26 | -0.13 | -5.44% | 6 | 472 | 0.42 | -0.46 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 37.00 | 2.48 | 2.85 | 2.95 | +0.30 | +11.33% | 15 | 470 | 0.42 | -0.52 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 38.00 | 3.20 | 3.30 | 4.07 | 0.00 | 0.00% | 0 | 1,206 | 0.43 | -0.59 | 0.07 | -0.03 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 39.00 | 3.85 | 3.95 | 4.40 | 0.00 | 0.00% | 0 | 357 | 0.38 | -0.65 | 0.06 | -0.02 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 40.00 | 4.55 | 5.60 | 4.70 | -0.46 | -8.92% | 51 | 365 | 0.40 | -0.71 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 41.00 | 5.35 | 5.60 | 6.00 | 0.00 | 0.00% | 0 | 337 | 0.72 | -0.77 | 0.05 | -0.02 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 42.00 | 6.15 | 6.30 | 8.70 | 0.00 | 0.00% | 0 | 184 | 0.84 | -0.81 | 0.05 | -0.02 | 1/6/2025 | 2/4/2025 3:59:48 PM EST |
| 43.00 | 6.40 | 7.30 | 8.27 | 0.00 | 0.00% | 0 | 138 | 0.47 | -0.85 | 0.04 | -0.01 | 1/24/2025 | 2/4/2025 3:59:48 PM EST |
| 44.00 | 7.90 | 8.05 | 9.17 | 0.00 | 0.00% | 0 | 92 | 0.80 | -0.88 | 0.03 | -0.01 | 1/24/2025 | 2/4/2025 3:59:48 PM EST |
| 45.00 | 8.85 | 9.00 | 11.20 | 0.00 | 0.00% | 0 | 114 | 0.75 | -0.91 | 0.03 | -0.01 | 1/15/2025 | 2/4/2025 3:59:48 PM EST |
| 46.00 | 9.40 | 10.20 | 12.10 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.93 | 0.02 | -0.01 | 1/15/2025 | 2/4/2025 3:59:48 PM EST |
| 47.00 | 9.20 | 11.15 | 13.80 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.95 | 0.02 | -0.01 | 12/27/2024 | 2/4/2025 3:59:48 PM EST |
| 48.00 | 10.20 | 13.90 | 14.95 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.96 | 0.02 | -0.01 | 12/27/2024 | 2/4/2025 3:59:48 PM EST |
| 49.00 | 11.25 | 13.20 | 11.80 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.97 | 0.01 | 0.00 | 11/15/2024 | 2/4/2025 3:59:48 PM EST |
| 50.00 | 12.45 | 14.20 | 16.95 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.98 | 0.01 | 0.00 | 12/26/2024 | 2/4/2025 3:59:48 PM EST |
| 55.00 | 17.25 | 19.10 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 60.00 | 22.30 | 24.45 | 22.75 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 2/4/2025 3:59:48 PM EST |