Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
25.00 28.05 29.00 % 0 0 0.00 1.00 0.00 0.00 2/2/2023 8:59:47 PM
30.00 22.90 24.10 17.20 0.00 0.00% 0 3 8.00 1.00 0.00 0.00 1/13/2023 2/2/2023 8:59:47 PM
31.00 22.10 23.00 % 0 0 6.52 1.00 0.00 0.00 2/2/2023 8:59:47 PM
32.00 21.20 22.00 % 0 0 6.60 1.00 0.00 0.00 2/2/2023 8:59:47 PM
33.00 20.05 21.00 % 0 0 6.76 1.00 0.00 0.00 2/2/2023 8:59:47 PM
34.00 18.95 20.00 13.05 0.00 0.00% 0 1 6.70 1.00 0.00 0.00 1/20/2023 2/2/2023 8:59:47 PM
34.50 18.40 19.50 % 0 0 6.39 1.00 0.00 0.00 2/2/2023 8:59:47 PM
35.00 18.05 18.95 % 0 0 6.09 1.00 0.00 0.00 2/2/2023 8:59:47 PM
35.50 17.50 18.50 % 0 0 6.19 1.00 0.00 0.00 2/2/2023 8:59:47 PM
36.00 17.40 18.00 % 0 0 5.49 1.00 0.00 0.00 2/2/2023 8:59:47 PM
36.50 16.65 17.50 % 0 0 5.47 1.00 0.00 0.00 2/2/2023 8:59:47 PM
37.00 15.80 17.05 % 0 0 5.32 1.00 0.00 0.00 2/2/2023 8:59:47 PM
37.50 15.80 16.50 % 0 0 4.89 1.00 0.00 0.00 2/2/2023 8:59:47 PM
38.00 15.00 16.00 % 0 0 5.14 1.00 0.00 0.00 2/2/2023 8:59:47 PM
38.50 14.75 15.45 % 0 0 4.87 1.00 0.00 0.00 2/2/2023 8:59:47 PM
39.00 14.00 14.95 % 0 0 4.59 1.00 0.00 0.00 2/2/2023 8:59:47 PM
39.50 13.35 14.50 % 0 0 4.69 1.00 0.00 0.00 2/2/2023 8:59:47 PM
40.00 13.05 14.00 3.45 0.00 0.00% 0 3 4.31 1.00 0.00 0.00 12/28/2022 2/2/2023 8:59:47 PM
40.50 12.35 13.50 % 0 0 4.61 1.00 0.00 0.00 2/2/2023 8:59:47 PM
41.00 12.30 13.00 8.89 0.00 0.00% 0 16 4.25 1.00 0.00 0.00 1/23/2023 2/2/2023 8:59:47 PM
41.50 11.80 12.45 % 0 0 3.89 1.00 0.00 0.00 2/2/2023 8:59:47 PM
42.00 11.05 12.00 3.90 0.00 0.00% 0 3 3.86 1.00 0.00 0.00 1/9/2023 2/2/2023 8:59:47 PM
42.50 10.65 11.55 % 0 0 3.72 1.00 0.00 0.00 2/2/2023 8:59:47 PM
43.00 10.15 11.00 6.98 0.00 0.00% 0 23 3.68 1.00 0.00 0.00 1/23/2023 2/2/2023 8:59:47 PM
43.50 9.75 10.50 9.06 0.00 0.00% 0 2 3.63 1.00 0.00 0.00 1/27/2023 2/2/2023 8:59:47 PM
44.00 9.50 10.00 3.15 0.00 0.00% 0 10 3.40 1.00 0.00 0.00 1/10/2023 2/2/2023 8:59:47 PM
44.50 8.65 9.50 8.30 0.00 0.00% 0 2 3.16 1.00 0.00 0.00 1/27/2023 2/2/2023 8:59:47 PM
45.00 8.60 8.95 8.86 +2.41 +37.37% 6 19 2.50 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:47 PM
45.50 7.75 8.50 2.73 0.00 0.00% 0 2 3.22 1.00 0.00 0.00 1/20/2023 2/2/2023 8:59:47 PM
46.00 7.55 7.95 4.85 0.00 0.00% 0 41 2.75 1.00 0.00 0.00 1/23/2023 2/2/2023 8:59:47 PM
46.50 6.95 7.50 3.85 0.00 0.00% 0 1 1.87 1.00 0.00 0.00 1/23/2023 2/2/2023 8:59:47 PM
47.00 6.55 6.95 6.89 +2.20 +46.91% 3 119 2.02 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:47 PM
47.50 6.10 6.40 5.05 0.00 0.00% 0 264 1.78 1.00 0.00 0.00 1/26/2023 2/2/2023 8:59:47 PM
48.00 5.55 6.10 6.65 +2.32 +53.58% 1 92 2.13 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:47 PM
48.50 5.10 5.50 3.10 0.00 0.00% 0 105 1.65 1.00 0.00 0.00 1/30/2023 2/2/2023 8:59:47 PM
49.00 4.60 5.30 2.84 0.00 0.00% 0 37 2.20 1.00 0.00 0.00 2/1/2023 2/2/2023 8:59:47 PM
49.50 4.15 4.65 4.90 +0.90 +22.50% 3 30 1.57 0.99 0.04 -0.02 2/2/2023 2/2/2023 8:59:47 PM
50.00 3.65 4.05 4.62 +0.97 +26.58% 26 188 1.29 0.97 0.06 -0.05 2/2/2023 2/2/2023 8:59:47 PM
51.00 2.71 3.05 2.57 +0.67 +35.27% 59 206 1.10 0.91 0.10 -0.14 2/2/2023 2/2/2023 8:59:47 PM
52.00 1.64 2.13 1.65 -0.34 -17.09% 547 1,468 1.07 0.80 0.15 -0.24 2/2/2023 2/2/2023 8:59:47 PM
53.00 1.16 1.36 1.18 +0.04 +3.51% 45 321 0.82 0.64 0.20 -0.32 2/2/2023 2/2/2023 8:59:47 PM
54.00 0.57 0.73 0.52 -0.51 -49.52% 57 644 0.74 0.43 0.20 -0.34 2/2/2023 2/2/2023 8:59:47 PM
55.00 0.25 0.35 0.22 -0.33 -60.00% 10,108 10,195 0.73 0.25 0.16 -0.28 2/2/2023 2/2/2023 8:59:47 PM
56.00 0.11 0.16 0.11 -0.24 -68.58% 343 68 0.73 0.13 0.10 -0.20 2/2/2023 2/2/2023 8:59:47 PM
57.00 0.05 0.09 0.06 -0.06 -50.00% 56 21 0.78 0.06 0.05 -0.11 2/2/2023 2/2/2023 8:59:47 PM
58.00 0.01 0.07 0.05 -0.03 -37.50% 8 53 0.82 0.03 0.03 -0.06 2/2/2023 2/2/2023 8:59:47 PM
59.00 0.01 0.37 0.14 0.00 0.00% 0 1 1.28 0.01 0.01 -0.02 1/27/2023 2/2/2023 8:59:47 PM
60.00 0.00 0.05 0.03 -0.02 -40.00% 1 19 1.21 0.00 0.00 -0.01 2/2/2023 2/2/2023 8:59:47 PM
61.00 0.00 0.39 0.09 0.00 0.00% 7 251 2.14 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:47 PM
62.00 0.00 0.02 0.05 0.00 0.00% 0 10 1.29 0.00 0.00 0.00 1/31/2023 2/2/2023 8:59:47 PM
63.00 0.00 0.11 0.04 0.00 0.00% 0 23 1.86 0.00 0.00 0.00 1/31/2023 2/2/2023 8:59:47 PM
64.00 0.00 0.37 0.01 0.00 0.00% 0 1 2.63 0.00 0.00 0.00 1/31/2023 2/2/2023 8:59:47 PM
65.00 0.00 0.75 0.02 -0.28 -93.34% 1 13 3.42 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:47 PM
70.00 0.00 0.02 0.01 0.00 0.00% 0 107 2.16 0.00 0.00 0.00 1/30/2023 2/2/2023 8:59:47 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
25.00 0.00 0.75 % 0 0 0.00 0.00 0.00 0.00 2/2/2023 8:59:47 PM
30.00 0.00 0.75 0.01 0.00 0.00% 0 1 0.00 0.00 0.00 0.00 1/31/2023 2/2/2023 8:59:47 PM
31.00 0.00 0.75 0.02 0.00 0.00% 0 1 0.00 0.00 0.00 0.00 1/13/2023 2/2/2023 8:59:47 PM
32.00 0.00 0.17 0.16 0.00 0.00% 0 0 0.00 0.00 0.00 0.00 1/12/2023 2/2/2023 8:59:47 PM
33.00 0.00 1.04 0.03 0.00 0.00% 0 1 0.00 0.00 0.00 0.00 1/13/2023 2/2/2023 8:59:47 PM
34.00 0.00 1.05 0.14 0.00 0.00% 0 1 0.00 0.00 0.00 0.00 1/18/2023 2/2/2023 8:59:47 PM
34.50 0.00 1.05 % 0 0 0.00 0.00 0.00 0.00 2/2/2023 8:59:47 PM
35.00 0.00 0.75 0.12 0.00 0.00% 0 12 0.00 0.00 0.00 0.00 1/19/2023 2/2/2023 8:59:47 PM
35.50 0.00 1.04 % 0 0 0.00 0.00 0.00 0.00 2/2/2023 8:59:47 PM
36.00 0.00 0.02 0.01 0.00 0.00% 0 1 3.17 0.00 0.00 0.00 1/27/2023 2/2/2023 8:59:47 PM
36.50 0.00 0.61 % 0 0 5.68 0.00 0.00 0.00 2/2/2023 8:59:47 PM
37.00 0.00 0.42 0.03 0.00 0.00% 0 18 5.01 0.00 0.00 0.00 1/26/2023 2/2/2023 8:59:47 PM
37.50 0.00 0.15 0.02 0.00 0.00% 0 5 3.80 0.00 0.00 0.00 1/25/2023 2/2/2023 8:59:47 PM
38.00 0.00 0.75 0.24 0.00 0.00% 0 67 5.52 0.00 0.00 0.00 1/12/2023 2/2/2023 8:59:47 PM
38.50 0.00 0.71 % 0 0 5.27 0.00 0.00 0.00 2/2/2023 8:59:47 PM
39.00 0.00 0.71 0.02 0.00 0.00% 0 19 5.11 0.00 0.00 0.00 1/30/2023 2/2/2023 8:59:47 PM
39.50 0.00 2.13 % 0 0 3.27 0.00 0.00 0.00 2/2/2023 8:59:47 PM
40.00 0.00 0.75 0.02 0.00 0.00% 0 16 4.88 0.00 0.00 0.00 1/30/2023 2/2/2023 8:59:47 PM
40.50 0.00 2.13 % 0 0 3.00 0.00 0.00 0.00 2/2/2023 8:59:47 PM
41.00 0.00 1.27 0.02 0.00 0.00% 0 217 5.46 0.00 0.00 0.00 1/31/2023 2/2/2023 8:59:47 PM
41.50 0.00 0.74 % 0 0 4.40 0.00 0.00 0.00 2/2/2023 8:59:47 PM
42.00 0.00 0.02 0.01 0.00 0.00% 0 18 2.04 0.00 0.00 0.00 1/31/2023 2/2/2023 8:59:47 PM
42.50 0.00 0.01 0.06 0.00 0.00% 0 250 1.79 0.00 0.00 0.00 1/30/2023 2/2/2023 8:59:47 PM
43.00 0.00 0.02 0.01 0.00 0.00% 0 31 1.86 0.00 0.00 0.00 2/1/2023 2/2/2023 8:59:47 PM
43.50 0.00 0.15 0.66 0.00 0.00% 0 1 2.49 0.00 0.00 0.00 1/20/2023 2/2/2023 8:59:47 PM
44.00 0.00 0.05 0.01 -0.04 -80.00% 458 129 1.79 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:47 PM
44.50 0.00 0.05 0.10 0.00 0.00% 0 18 1.84 0.00 0.00 0.00 1/30/2023 2/2/2023 8:59:47 PM
45.00 0.00 0.06 0.03 0.00 0.00% 14 135 1.61 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:47 PM
45.50 0.00 0.04 0.16 0.00 0.00% 0 35 1.59 0.00 0.00 0.00 1/30/2023 2/2/2023 8:59:47 PM
46.00 0.00 0.06 0.01 -0.22 -95.66% 947 74 1.43 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:47 PM
46.50 0.00 0.06 0.04 0.00 0.00% 0 115 1.41 0.00 0.00 0.00 2/1/2023 2/2/2023 8:59:47 PM
47.00 0.00 0.06 0.01 -0.03 -75.00% 3 289 1.26 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:47 PM
47.50 0.01 0.06 0.01 -0.04 -80.00% 1 128 1.08 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:47 PM
48.00 0.00 0.04 0.05 -0.02 -28.58% 20 451 1.14 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:47 PM
48.50 0.02 0.07 0.03 -0.06 -66.67% 2 32 0.96 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:47 PM
49.00 0.03 0.05 0.02 -0.12 -85.72% 38 928 0.95 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:47 PM
49.50 0.03 0.09 0.03 -0.12 -80.00% 8 171 0.92 -0.01 0.04 -0.02 2/2/2023 2/2/2023 8:59:47 PM
50.00 0.05 0.09 0.07 -0.13 -65.00% 6,014 6,303 0.87 -0.03 0.06 -0.05 2/2/2023 2/2/2023 8:59:47 PM
51.00 0.11 0.16 0.13 -0.15 -53.58% 1 341 0.81 -0.09 0.10 -0.14 2/2/2023 2/2/2023 8:59:47 PM
52.00 0.22 0.30 0.15 -0.35 -70.00% 310 376 0.74 -0.20 0.15 -0.24 2/2/2023 2/2/2023 8:59:47 PM
53.00 0.44 0.58 0.45 -0.55 -55.00% 321 498 0.69 -0.36 0.20 -0.32 2/2/2023 2/2/2023 8:59:47 PM
54.00 0.82 1.13 0.52 -1.50 -74.26% 63 56 0.69 -0.57 0.20 -0.34 2/2/2023 2/2/2023 8:59:47 PM
55.00 1.42 2.25 1.08 -3.02 -73.66% 14 20 0.80 -0.75 0.16 -0.28 2/2/2023 2/2/2023 8:59:47 PM
56.00 2.25 2.90 % 0 0 1.22 -0.87 0.10 -0.20 2/2/2023 8:59:47 PM
57.00 3.05 3.75 % 0 0 1.55 -0.94 0.05 -0.11 2/2/2023 8:59:47 PM
58.00 4.10 4.90 % 0 0 1.97 -0.97 0.03 -0.06 2/2/2023 8:59:47 PM
59.00 5.10 5.85 % 0 0 2.14 -0.99 0.01 -0.02 2/2/2023 8:59:47 PM
60.00 6.10 6.70 % 0 0 2.22 -1.00 0.00 -0.01 2/2/2023 8:59:47 PM
61.00 7.05 8.10 % 0 0 2.82 -1.00 0.00 0.00 2/2/2023 8:59:47 PM
62.00 8.05 9.05 % 0 0 2.96 -1.00 0.00 0.00 2/2/2023 8:59:47 PM
63.00 9.00 10.30 % 0 0 3.28 -1.00 0.00 0.00 2/2/2023 8:59:47 PM
64.00 10.00 11.20 % 0 0 3.60 -1.00 0.00 0.00 2/2/2023 8:59:47 PM
65.00 11.05 12.05 % 0 0 3.59 -1.00 0.00 0.00 2/2/2023 8:59:47 PM
70.00 16.05 17.30 % 0 0 4.43 -1.00 0.00 0.00 2/2/2023 8:59:47 PM