Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $37.76 as of 2/21/2025 3:18:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 31.00 | 5.35 | 5.60 | % | 0 | 0 | 0.50 | 0.79 | 0.04 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 32.00 | 4.60 | 5.80 | % | 0 | 0 | 0.49 | 0.74 | 0.05 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 33.00 | 3.95 | 4.15 | % | 0 | 0 | 0.49 | 0.69 | 0.05 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 34.00 | 3.35 | 3.60 | % | 0 | 0 | 0.49 | 0.63 | 0.06 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 35.00 | 2.79 | 3.10 | % | 0 | 0 | 0.49 | 0.57 | 0.06 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 36.00 | 2.29 | 2.76 | 2.50 | % | 30 | 0 | 0.50 | 0.51 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 37.00 | 1.77 | 2.41 | % | 0 | 0 | 0.49 | 0.45 | 0.06 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 38.00 | 1.44 | 2.31 | 1.94 | -0.80 | -29.20% | 2 | 4 | 0.52 | 0.39 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 39.00 | 1.09 | 1.83 | % | 0 | 0 | 0.50 | 0.33 | 0.06 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 40.00 | 0.92 | 2.05 | 1.50 | % | 100 | 0 | 0.56 | 0.28 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 41.00 | 0.12 | 1.52 | % | 0 | 0 | 0.46 | 0.23 | 0.05 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 42.00 | 0.47 | 2.23 | % | 0 | 0 | 0.61 | 0.19 | 0.04 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 43.00 | 0.32 | 1.88 | % | 0 | 0 | 0.64 | 0.15 | 0.04 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 44.00 | 0.30 | 0.44 | 0.45 | % | 6 | 0 | 0.45 | 0.12 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 45.00 | 0.23 | 0.35 | 0.42 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.10 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 46.00 | 0.17 | 1.62 | % | 0 | 0 | 0.48 | 0.08 | 0.02 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 47.00 | 0.11 | 1.62 | 0.20 | % | 4 | 0 | 0.50 | 0.06 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 31.00 | 0.65 | 1.53 | 0.89 | % | 1 | 0 | 0.55 | -0.21 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 32.00 | 1.11 | 1.32 | 1.13 | % | 1 | 0 | 0.50 | -0.26 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 33.00 | 1.45 | 2.06 | 1.40 | % | 19 | 0 | 0.54 | -0.31 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 34.00 | 1.60 | 2.32 | 1.80 | % | 1 | 0 | 0.50 | -0.37 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 35.00 | 2.18 | 2.70 | % | 0 | 0 | 0.50 | -0.43 | 0.06 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 36.00 | 2.69 | 3.35 | % | 0 | 0 | 0.50 | -0.49 | 0.06 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 37.00 | 3.30 | 4.30 | % | 0 | 0 | 0.54 | -0.55 | 0.06 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 38.00 | 3.95 | 4.80 | % | 0 | 0 | 0.53 | -0.61 | 0.06 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 39.00 | 4.65 | 5.10 | % | 0 | 0 | 0.49 | -0.67 | 0.06 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 40.00 | 4.65 | 5.65 | % | 0 | 0 | 0.38 | -0.72 | 0.05 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 41.00 | 6.20 | 7.55 | % | 0 | 0 | 0.61 | -0.77 | 0.05 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 42.00 | 5.90 | 8.75 | % | 0 | 0 | 0.50 | -0.81 | 0.04 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 43.00 | 7.90 | 8.15 | % | 0 | 0 | 0.46 | -0.85 | 0.04 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 44.00 | 8.75 | 9.60 | % | 0 | 0 | 0.47 | -0.88 | 0.03 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 45.00 | 9.15 | 10.25 | % | 0 | 0 | 0.52 | -0.90 | 0.03 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 46.00 | 9.80 | 11.15 | % | 0 | 0 | 0.52 | -0.92 | 0.02 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 47.00 | 10.35 | 12.65 | % | 0 | 0 | 0.60 | -0.94 | 0.02 | -0.01 | 2/21/2025 4:00:01 PM EST |