Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $39.12 as of 4/24/2024 3:38:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 10.20 | 11.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.07 | 4/24/2024 4:00:00 PM EST | |||
| 28.00 | 8.65 | 11.75 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.07 | 4/24/2024 4:00:00 PM EST | |||
| 28.50 | 9.50 | 11.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.08 | 4/24/2024 4:00:00 PM EST | |||
| 29.00 | 8.30 | 10.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.08 | 4/24/2024 4:00:00 PM EST | |||
| 29.50 | 8.10 | 10.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.08 | 4/24/2024 4:00:00 PM EST | |||
| 30.00 | 7.15 | 8.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.08 | 4/24/2024 4:00:00 PM EST | |||
| 30.50 | 6.00 | 8.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.08 | 4/24/2024 4:00:00 PM EST | |||
| 31.00 | 5.65 | 8.95 | % | 0 | 0 | 4.41 | 1.00 | 0.00 | -0.08 | 4/24/2024 4:00:00 PM EST | |||
| 31.50 | 6.20 | 8.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.08 | 4/24/2024 4:00:00 PM EST | |||
| 32.00 | 5.20 | 7.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.09 | 4/24/2024 4:00:00 PM EST | |||
| 32.50 | 4.35 | 7.25 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | -0.09 | 4/24/2024 4:00:00 PM EST | |||
| 33.00 | 3.65 | 6.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.09 | 4/24/2024 4:00:00 PM EST | |||
| 33.50 | 3.20 | 6.10 | % | 0 | 0 | 0.00 | 1.00 | 0.01 | -0.09 | 4/24/2024 4:00:00 PM EST | |||
| 34.00 | 3.30 | 5.20 | % | 0 | 0 | 3.28 | 0.99 | 0.01 | -0.11 | 4/24/2024 4:00:00 PM EST | |||
| 34.50 | 2.04 | 5.15 | 3.70 | 0.00 | 0.00% | 0 | 3 | 1.46 | 0.99 | 0.02 | -0.11 | 4/19/2024 | 4/24/2024 4:00:00 PM EST |
| 35.00 | 2.32 | 4.40 | 3.40 | 0.00 | 0.00% | 0 | 10 | 2.90 | 0.96 | 0.04 | -0.14 | 4/22/2024 | 4/24/2024 4:00:00 PM EST |
| 35.50 | 2.23 | 3.25 | % | 0 | 0 | 2.66 | 0.94 | 0.06 | -0.16 | 4/24/2024 4:00:00 PM EST | |||
| 36.00 | 1.75 | 2.80 | % | 0 | 0 | 0.94 | 0.90 | 0.08 | -0.18 | 4/24/2024 4:00:00 PM EST | |||
| 36.50 | 1.64 | 2.32 | % | 0 | 0 | 1.64 | 0.87 | 0.11 | -0.20 | 4/24/2024 4:00:00 PM EST | |||
| 37.00 | 1.56 | 1.84 | 2.10 | +0.06 | +2.95% | 2 | 15 | 1.49 | 0.81 | 0.13 | -0.22 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 37.50 | 1.19 | 1.44 | 1.90 | 0.00 | 0.00% | 0 | 20 | 1.12 | 0.74 | 0.16 | -0.24 | 4/23/2024 | 4/24/2024 4:00:00 PM EST |
| 38.00 | 0.79 | 1.08 | 0.79 | -0.81 | -50.63% | 3 | 145 | 0.44 | 0.65 | 0.19 | -0.25 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 38.50 | 0.57 | 0.79 | 0.44 | -0.72 | -62.07% | 10 | 478 | 0.50 | 0.56 | 0.21 | -0.24 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 39.00 | 0.35 | 0.41 | 0.30 | -0.45 | -60.00% | 7 | 146 | 0.44 | 0.45 | 0.21 | -0.23 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 39.50 | 0.21 | 0.35 | 0.18 | -0.35 | -66.04% | 43 | 238 | 0.51 | 0.35 | 0.20 | -0.20 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 40.00 | 0.11 | 0.15 | 0.08 | -0.27 | -77.15% | 114 | 343 | 0.46 | 0.25 | 0.17 | -0.17 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 40.50 | 0.06 | 0.09 | 0.05 | -0.20 | -80.00% | 1,811 | 127 | 0.50 | 0.18 | 0.14 | -0.14 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 41.00 | 0.04 | 0.05 | 0.04 | -0.10 | -71.43% | 96 | 619 | 0.52 | 0.14 | 0.11 | -0.12 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 41.50 | 0.01 | 1.09 | 0.08 | 0.00 | 0.00% | 1 | 197 | 1.05 | 0.07 | 0.07 | -0.07 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 42.00 | 0.01 | 0.02 | 0.07 | 0.00 | 0.00% | 0 | 365 | 0.54 | 0.06 | 0.06 | -0.06 | 4/23/2024 | 4/24/2024 4:00:00 PM EST |
| 42.50 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 19 | 0.65 | 0.02 | 0.03 | -0.03 | 4/23/2024 | 4/24/2024 4:00:00 PM EST |
| 43.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 128 | 0.66 | 0.02 | 0.02 | -0.02 | 4/22/2024 | 4/24/2024 4:00:00 PM EST |
| 43.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 33 | 1.48 | 0.01 | 0.01 | -0.01 | 4/22/2024 | 4/24/2024 4:00:00 PM EST |
| 44.00 | 0.00 | 0.22 | 0.17 | +0.15 | +750.00% | 5 | 367 | 1.40 | 0.00 | 0.01 | 0.00 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 44.50 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 39 | 2.23 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/24/2024 4:00:00 PM EST |
| 45.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 252 | 1.71 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:00 PM EST |
| 45.50 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 15 | 2.43 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/24/2024 4:00:00 PM EST |
| 46.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 578 | 1.38 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 4:00:00 PM EST |
| 46.50 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 102 | 2.71 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:00 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 48.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 23 | 1.72 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:00 PM EST |
| 48.50 | 0.00 | 0.75 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 63 | 3.06 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 4:00:00 PM EST |
| 49.50 | 0.00 | 0.75 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 6 | 3.23 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:00 PM EST |
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 52.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 30 | 3.53 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 4:00:00 PM EST |
| 53.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 36 | 3.68 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/24/2024 4:00:00 PM EST |
| 55.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 14 | 4.96 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/24/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | -0.07 | 4/24/2024 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.22 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | -0.07 | 4/24/2024 4:00:00 PM EST | |||
| 28.50 | 0.00 | 0.75 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | -0.08 | 4/24/2024 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.45 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | -0.08 | 4/24/2024 4:00:00 PM EST | |||
| 29.50 | 0.00 | 0.75 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | -0.08 | 4/24/2024 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.22 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | -0.08 | 4/24/2024 4:00:00 PM EST | |||
| 30.50 | 0.00 | 0.75 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | -0.08 | 4/24/2024 4:00:00 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 14 | 3.17 | 0.00 | 0.00 | -0.08 | 4/18/2024 | 4/24/2024 4:00:00 PM EST |
| 31.50 | 0.00 | 0.75 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | -0.08 | 4/24/2024 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 185 | 1.94 | 0.00 | 0.00 | -0.09 | 4/22/2024 | 4/24/2024 4:00:00 PM EST |
| 32.50 | 0.00 | 1.26 | 0.02 | 0.00 | 0.00% | 0 | 16 | 3.37 | 0.00 | 0.00 | -0.09 | 4/19/2024 | 4/24/2024 4:00:00 PM EST |
| 33.00 | 0.00 | 1.26 | 0.16 | 0.00 | 0.00% | 0 | 210 | 3.20 | 0.00 | 0.00 | -0.09 | 4/19/2024 | 4/24/2024 4:00:00 PM EST |
| 33.50 | 0.00 | 0.37 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.84 | 0.00 | 0.01 | -0.09 | 4/22/2024 | 4/24/2024 4:00:00 PM EST |
| 34.00 | 0.01 | 0.02 | 0.09 | +0.08 | +800.00% | 11 | 399 | 0.83 | -0.01 | 0.01 | -0.11 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 34.50 | 0.01 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.70 | -0.01 | 0.02 | -0.11 | 4/22/2024 | 4/24/2024 4:00:00 PM EST |
| 35.00 | 0.01 | 0.07 | 0.07 | +0.06 | +600.00% | 23 | 518 | 0.77 | -0.04 | 0.04 | -0.14 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 35.50 | 0.01 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 163 | 0.67 | -0.06 | 0.06 | -0.16 | 4/23/2024 | 4/24/2024 4:00:00 PM EST |
| 36.00 | 0.03 | 0.06 | 0.05 | 0.00 | 0.00% | 84 | 523 | 0.61 | -0.10 | 0.08 | -0.18 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 36.50 | 0.06 | 0.09 | 0.08 | +0.03 | +60.00% | 2 | 149 | 0.58 | -0.13 | 0.11 | -0.20 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 37.00 | 0.11 | 0.14 | 0.18 | +0.08 | +80.00% | 17 | 725 | 0.59 | -0.19 | 0.13 | -0.22 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 37.50 | 0.18 | 0.24 | 0.34 | +0.21 | +161.54% | 3 | 178 | 0.55 | -0.26 | 0.16 | -0.24 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 38.00 | 0.33 | 0.42 | 0.42 | +0.13 | +44.83% | 28 | 268 | 0.57 | -0.35 | 0.19 | -0.25 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 38.50 | 0.49 | 0.64 | 0.67 | +0.33 | +97.06% | 28 | 304 | 0.53 | -0.44 | 0.21 | -0.24 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 39.00 | 0.79 | 1.03 | 0.89 | +0.34 | +61.82% | 47 | 169 | 0.64 | -0.55 | 0.21 | -0.23 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 39.50 | 1.16 | 1.27 | 0.80 | 0.00 | 0.00% | 0 | 15 | 0.61 | -0.65 | 0.20 | -0.20 | 4/23/2024 | 4/24/2024 4:00:00 PM EST |
| 40.00 | 1.41 | 1.80 | 1.75 | +0.60 | +52.18% | 1 | 151 | 1.63 | -0.75 | 0.17 | -0.17 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 40.50 | 1.87 | 2.18 | 1.65 | 0.00 | 0.00% | 0 | 23 | 0.87 | -0.82 | 0.14 | -0.14 | 4/23/2024 | 4/24/2024 4:00:00 PM EST |
| 41.00 | 2.26 | 2.66 | 2.09 | +0.02 | +0.97% | 8 | 385 | 1.06 | -0.86 | 0.11 | -0.12 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 41.50 | 2.55 | 3.85 | 2.64 | 0.00 | 0.00% | 0 | 2 | 2.83 | -0.93 | 0.07 | -0.07 | 4/23/2024 | 4/24/2024 4:00:00 PM EST |
| 42.00 | 2.52 | 4.30 | 3.85 | +0.73 | +23.40% | 2 | 86 | 2.84 | -0.94 | 0.06 | -0.06 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 42.50 | 2.34 | 4.60 | 4.10 | +0.64 | +18.50% | 17 | 7 | 3.12 | -0.98 | 0.03 | -0.03 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 43.00 | 2.88 | 5.80 | 4.60 | +0.40 | +9.53% | 110 | 151 | 3.25 | -0.98 | 0.02 | -0.02 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 43.50 | 3.70 | 6.85 | % | 0 | 0 | 2.86 | -0.99 | 0.01 | -0.01 | 4/24/2024 4:00:00 PM EST | |||
| 44.00 | 4.80 | 6.40 | 5.67 | 0.00 | 0.00% | 0 | 0 | 3.46 | -1.00 | 0.01 | 0.00 | 4/18/2024 | 4/24/2024 4:00:00 PM EST |
| 44.50 | 4.80 | 7.70 | % | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 45.00 | 5.00 | 6.90 | 3.30 | 0.00 | 0.00% | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/24/2024 4:00:00 PM EST |
| 45.50 | 5.70 | 9.00 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 46.00 | 6.00 | 8.90 | 4.70 | 0.00 | 0.00% | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/24/2024 4:00:00 PM EST |
| 46.50 | 6.95 | 9.15 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 47.00 | 7.70 | 10.20 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 47.50 | 7.70 | 9.20 | % | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 48.00 | 8.60 | 10.30 | % | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 48.50 | 9.10 | 10.15 | % | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 49.00 | 9.90 | 11.35 | % | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 49.50 | 9.20 | 12.40 | % | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 50.00 | 10.00 | 12.90 | 7.15 | 0.00 | 0.00% | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/24/2024 4:00:00 PM EST |
| 51.00 | 10.70 | 13.95 | % | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 52.00 | 11.85 | 14.00 | % | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 53.00 | 13.45 | 15.50 | % | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 55.00 | 14.70 | 17.70 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 60.00 | 19.80 | 22.95 | % | 0 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST |