Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $37.09 as of 9/6/2024 3:37:22 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20.00 | 15.85 | 17.95 | 17.25 | 0.00 | 0.00% | 0 | 13 | 2.72 | 1.00 | 0.00 | 0.00 | 6/6/2024 | 9/6/2024 4:00:03 PM EST |
25.00 | 11.05 | 12.90 | 13.30 | 0.00 | 0.00% | 0 | 5 | 1.63 | 1.00 | 0.00 | 0.00 | 6/13/2024 | 9/6/2024 4:00:03 PM EST |
26.00 | 9.90 | 11.70 | 13.40 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 6/24/2024 | 9/6/2024 4:00:03 PM EST |
27.00 | 8.85 | 10.80 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
28.00 | 8.25 | 9.80 | 6.45 | 0.00 | 0.00% | 0 | 86 | 1.21 | 1.00 | 0.00 | 0.00 | 5/31/2024 | 9/6/2024 4:00:03 PM EST |
29.00 | 7.40 | 8.80 | 6.90 | 0.00 | 0.00% | 0 | 72 | 1.17 | 0.99 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 4:00:03 PM EST |
30.00 | 6.60 | 7.60 | 8.50 | 0.00 | 0.00% | 0 | 241 | 1.11 | 0.98 | 0.01 | -0.01 | 8/23/2024 | 9/6/2024 4:00:03 PM EST |
31.00 | 5.75 | 6.10 | 6.20 | 0.00 | 0.00% | 0 | 243 | 0.64 | 0.97 | 0.02 | -0.01 | 8/30/2024 | 9/6/2024 4:00:03 PM EST |
32.00 | 4.95 | 5.10 | 4.75 | +0.15 | +3.27% | 34 | 1,186 | 0.51 | 0.93 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
32.50 | 4.40 | 4.65 | % | 0 | 0 | 0.46 | 0.91 | 0.04 | -0.02 | 9/6/2024 4:00:03 PM EST | |||
33.00 | 4.05 | 4.20 | 4.80 | 0.00 | 0.00% | 0 | 658 | 0.50 | 0.88 | 0.05 | -0.03 | 8/26/2024 | 9/6/2024 4:00:03 PM EST |
33.50 | 3.65 | 3.80 | 3.35 | 0.00 | 0.00% | 0 | 88 | 0.52 | 0.85 | 0.06 | -0.03 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
34.00 | 3.20 | 3.35 | 3.60 | 0.00 | 0.00% | 0 | 212 | 0.49 | 0.82 | 0.08 | -0.04 | 8/30/2024 | 9/6/2024 4:00:03 PM EST |
34.50 | 2.76 | 2.99 | 2.99 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.77 | 0.09 | -0.04 | 8/28/2024 | 9/6/2024 4:00:03 PM EST |
35.00 | 2.42 | 2.60 | 2.40 | -0.51 | -17.53% | 42 | 964 | 0.48 | 0.73 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
35.50 | 2.12 | 2.24 | 2.02 | 0.00 | 0.00% | 0 | 75 | 0.48 | 0.68 | 0.10 | -0.05 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
36.00 | 1.84 | 2.04 | 2.10 | +0.36 | +20.69% | 7 | 1,729 | 0.48 | 0.62 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
36.50 | 1.55 | 1.63 | 1.80 | 0.00 | 0.00% | 0 | 23 | 0.49 | 0.57 | 0.12 | -0.05 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
37.00 | 1.30 | 1.43 | 1.55 | +0.06 | +4.03% | 30 | 2,787 | 0.48 | 0.51 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
37.50 | 1.01 | 1.28 | 1.29 | +0.08 | +6.62% | 1 | 300 | 0.47 | 0.45 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
38.00 | 0.88 | 1.03 | 0.86 | +0.06 | +7.50% | 3 | 3,408 | 0.47 | 0.39 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
38.50 | 0.71 | 0.78 | 0.73 | -0.05 | -6.41% | 16 | 2,088 | 0.47 | 0.34 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
39.00 | 0.56 | 0.63 | 0.70 | -0.20 | -22.23% | 34 | 1,904 | 0.47 | 0.29 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
39.50 | 0.44 | 0.52 | 0.54 | 0.00 | 0.00% | 0 | 111 | 0.47 | 0.24 | 0.09 | -0.04 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
40.00 | 0.35 | 0.43 | 0.40 | -0.03 | -6.98% | 12 | 9,304 | 0.48 | 0.20 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
40.50 | 0.26 | 0.34 | 0.33 | +0.07 | +26.93% | 3 | 25 | 0.47 | 0.17 | 0.07 | -0.03 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
41.00 | 0.20 | 0.27 | 0.26 | 0.00 | 0.00% | 1 | 2,766 | 0.48 | 0.14 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
41.50 | 0.15 | 0.22 | 0.27 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.11 | 0.06 | -0.02 | 8/30/2024 | 9/6/2024 4:00:03 PM EST |
42.00 | 0.12 | 0.21 | 0.17 | 0.00 | 0.00% | 27 | 1,279 | 0.50 | 0.09 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
42.50 | 0.08 | 0.23 | 0.14 | +0.03 | +27.28% | 1 | 22 | 0.52 | 0.07 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
43.00 | 0.06 | 0.29 | 0.10 | +0.01 | +11.12% | 2 | 2,266 | 0.54 | 0.05 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
43.50 | 0.03 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 40 | 0.56 | 0.04 | 0.03 | -0.01 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
44.00 | 0.03 | 0.25 | 0.23 | +0.15 | +187.50% | 16 | 823 | 0.57 | 0.03 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
45.00 | 0.03 | 0.18 | 0.05 | +0.01 | +25.00% | 36 | 8,735 | 0.60 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
46.00 | 0.01 | 0.49 | 0.05 | -0.12 | -70.59% | 32 | 1,426 | 0.72 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
47.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 6 | 1,241 | 0.57 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
48.00 | 0.01 | 0.51 | 0.01 | 0.00 | 0.00% | 0 | 284 | 0.83 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:03 PM EST |
49.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 320 | 0.78 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:03 PM EST |
50.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 5,417 | 0.74 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
55.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 400 | 1.27 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:03 PM EST |
60.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 145 | 1.70 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
65.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 278 | 1.15 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:03 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 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 143 | 2.32 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:03 PM EST |
25.00 | 0.02 | 0.49 | 0.02 | -0.02 | -50.00% | 8 | 2,998 | 1.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
26.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 603 | 0.87 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:03 PM EST |
27.00 | 0.00 | 0.20 | 0.16 | -0.01 | -5.89% | 14 | 211 | 0.87 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
28.00 | 0.01 | 0.52 | 0.11 | 0.00 | 0.00% | 0 | 187 | 0.92 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
29.00 | 0.01 | 0.28 | 0.01 | -0.06 | -85.72% | 2 | 360 | 0.64 | -0.01 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
30.00 | 0.03 | 0.11 | 0.05 | -0.01 | -16.67% | 5 | 2,361 | 0.60 | -0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
31.00 | 0.04 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 430 | 0.54 | -0.03 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
32.00 | 0.10 | 0.16 | 0.12 | -0.01 | -7.70% | 44 | 2,091 | 0.52 | -0.07 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
32.50 | 0.14 | 0.22 | 0.30 | 0.00 | 0.00% | 0 | 105 | 0.52 | -0.09 | 0.04 | -0.02 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
33.00 | 0.20 | 0.28 | 0.25 | 0.00 | 0.00% | 0 | 2,483 | 0.52 | -0.12 | 0.05 | -0.03 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
33.50 | 0.26 | 0.38 | 0.26 | -0.05 | -16.13% | 1 | 78 | 0.51 | -0.15 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
34.00 | 0.36 | 0.45 | 0.35 | -0.05 | -12.50% | 6 | 1,274 | 0.51 | -0.18 | 0.08 | -0.04 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
34.50 | 0.47 | 0.59 | 0.44 | -0.01 | -2.23% | 2 | 24 | 0.51 | -0.23 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
35.00 | 0.60 | 0.74 | 0.71 | +0.06 | +9.24% | 5 | 1,942 | 0.51 | -0.27 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
35.50 | 0.76 | 0.80 | 0.72 | -0.19 | -20.88% | 1 | 518 | 0.48 | -0.32 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
36.00 | 0.94 | 0.99 | 1.01 | +0.03 | +3.07% | 10 | 621 | 0.48 | -0.38 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
36.50 | 1.15 | 1.21 | 1.39 | 0.00 | 0.00% | 0 | 114 | 0.48 | -0.43 | 0.12 | -0.05 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
37.00 | 1.34 | 1.45 | 1.34 | -0.09 | -6.30% | 104 | 1,529 | 0.46 | -0.49 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
37.50 | 1.66 | 1.72 | 1.57 | 0.00 | 0.00% | 0 | 74 | 0.47 | -0.55 | 0.12 | -0.05 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
38.00 | 1.95 | 2.03 | 2.30 | 0.00 | 0.00% | 0 | 625 | 0.47 | -0.61 | 0.11 | -0.05 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
38.50 | 2.29 | 2.35 | 1.82 | 0.00 | 0.00% | 0 | 172 | 0.47 | -0.66 | 0.11 | -0.05 | 8/26/2024 | 9/6/2024 4:00:03 PM EST |
39.00 | 2.64 | 2.83 | 2.50 | +0.37 | +17.38% | 2 | 2,924 | 0.49 | -0.71 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
39.50 | 2.90 | 3.20 | 2.89 | +0.66 | +29.60% | 1 | 67 | 0.46 | -0.76 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
40.00 | 3.35 | 3.65 | 3.28 | +0.36 | +12.33% | 2 | 636 | 0.48 | -0.80 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
40.50 | 3.85 | 4.05 | 3.45 | 0.00 | 0.00% | 0 | 14 | 0.50 | -0.83 | 0.07 | -0.03 | 8/30/2024 | 9/6/2024 4:00:03 PM EST |
41.00 | 4.15 | 4.50 | 4.65 | +0.52 | +12.60% | 1 | 149 | 0.47 | -0.86 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
41.50 | 4.50 | 4.90 | 4.05 | -0.60 | -12.91% | 1 | 117 | 0.41 | -0.89 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
42.00 | 5.10 | 5.60 | 4.99 | 0.00 | 0.00% | 0 | 238 | 0.56 | -0.91 | 0.05 | -0.02 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
42.50 | 5.65 | 6.20 | 4.85 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.93 | 0.04 | -0.02 | 8/29/2024 | 9/6/2024 4:00:03 PM EST |
43.00 | 6.00 | 6.95 | 5.99 | 0.00 | 0.00% | 0 | 1,139 | 0.77 | -0.95 | 0.03 | -0.01 | 8/28/2024 | 9/6/2024 4:00:03 PM EST |
43.50 | 6.55 | 7.30 | % | 0 | 0 | 0.73 | -0.96 | 0.03 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
44.00 | 6.15 | 8.00 | 6.81 | 0.00 | 0.00% | 0 | 27 | 0.73 | -0.97 | 0.02 | -0.01 | 8/19/2024 | 9/6/2024 4:00:03 PM EST |
45.00 | 7.30 | 9.10 | 7.85 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.98 | 0.01 | -0.01 | 8/30/2024 | 9/6/2024 4:00:03 PM EST |
46.00 | 8.35 | 10.15 | 8.10 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.99 | 0.01 | 0.00 | 6/12/2024 | 9/6/2024 4:00:03 PM EST |
47.00 | 9.25 | 11.15 | 9.95 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 4:00:03 PM EST |
48.00 | 10.35 | 12.20 | 10.70 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 9/6/2024 4:00:03 PM EST |
49.00 | 11.20 | 13.30 | 7.95 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 9/6/2024 4:00:03 PM EST |
50.00 | 12.10 | 14.25 | 12.95 | 0.00 | 0.00% | 0 | 3 | 1.47 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 4:00:03 PM EST |
55.00 | 17.30 | 19.15 | 14.65 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 9/6/2024 4:00:03 PM EST |
60.00 | 22.40 | 24.15 | 23.90 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 9/6/2024 4:00:03 PM EST |
65.00 | 27.00 | 29.35 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST |