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 |