Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $37.38 as of 11/20/2024 3:57:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.60 | 13.15 | % | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 29.00 | 7.55 | 9.75 | % | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 30.00 | 6.95 | 8.20 | 7.82 | 0.00 | 0.00% | 0 | 10 | 2.84 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 31.00 | 5.65 | 7.60 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 31.50 | 5.75 | 6.35 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 32.00 | 4.75 | 6.50 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 32.50 | 4.70 | 5.50 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 33.00 | 3.20 | 5.25 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 33.50 | 2.54 | 4.50 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 34.00 | 1.90 | 4.15 | 11.20 | 0.00 | 0.00% | 0 | 1 | 3.18 | 1.00 | 0.01 | 0.00 | 10/17/2024 | 11/20/2024 3:59:52 PM EST |
| 34.50 | 1.36 | 3.40 | % | 0 | 0 | 3.08 | 0.99 | 0.02 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 35.00 | 1.33 | 2.85 | 2.37 | +0.22 | +10.24% | 3 | 6 | 2.73 | 0.97 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 35.50 | 1.97 | 2.28 | 1.59 | -0.28 | -14.98% | 1 | 4 | 1.14 | 0.94 | 0.09 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 36.00 | 1.48 | 1.74 | 1.60 | +0.15 | +10.35% | 50 | 53 | 0.62 | 0.88 | 0.14 | -0.10 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 36.50 | 1.00 | 1.28 | 0.87 | -0.20 | -18.70% | 6 | 14 | 0.71 | 0.79 | 0.20 | -0.13 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 37.00 | 0.63 | 1.05 | 0.81 | +0.14 | +20.90% | 47 | 623 | 0.47 | 0.68 | 0.24 | -0.16 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 37.50 | 0.34 | 0.98 | 0.28 | -0.22 | -44.00% | 19 | 564 | 0.61 | 0.55 | 0.25 | -0.17 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 38.00 | 0.30 | 0.36 | 0.31 | -0.05 | -13.89% | 76 | 126 | 0.43 | 0.43 | 0.24 | -0.17 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 38.50 | 0.15 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 146 | 0.42 | 0.32 | 0.21 | -0.15 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 39.00 | 0.07 | 0.11 | 0.04 | -0.08 | -66.67% | 4 | 134 | 0.43 | 0.23 | 0.17 | -0.13 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 39.50 | 0.02 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 146 | 0.42 | 0.15 | 0.13 | -0.10 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 40.00 | 0.01 | 0.06 | 0.16 | 0.00 | 0.00% | 0 | 208 | 0.59 | 0.10 | 0.09 | -0.07 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 40.50 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 5 | 78 | 0.54 | 0.06 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 41.00 | 0.00 | 0.29 | 0.01 | -0.02 | -66.67% | 2 | 155 | 1.19 | 0.03 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 41.50 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 59 | 1.19 | 0.02 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 42.00 | 0.00 | 0.04 | 0.03 | -0.07 | -70.00% | 5 | 115 | 0.85 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 42.50 | 0.00 | 0.72 | 0.01 | 0.00 | 0.00% | 0 | 39 | 2.05 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 43.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 5 | 334 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 43.50 | 0.00 | 0.71 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 44.00 | 0.00 | 0.21 | 0.05 | 0.00 | 0.00% | 1 | 274 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 44.50 | 0.00 | 1.67 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 45.00 | 0.00 | 1.16 | 0.02 | 0.00 | 0.00% | 0 | 77 | 3.09 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 45.50 | 0.00 | 0.23 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 46.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.44 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 47.00 | 0.00 | 0.71 | 0.02 | 0.00 | 0.00% | 0 | 24 | 2.92 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 48.00 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 20 | 1.90 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 49.00 | 0.00 | 0.33 | 0.33 | 0.00 | 0.00% | 0 | 53 | 2.62 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:52 PM EST |
| 50.00 | 0.00 | 0.56 | 0.26 | 0.00 | 0.00% | 0 | 49 | 3.18 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:52 PM EST |
| 51.00 | 0.00 | 0.56 | 0.18 | 0.00 | 0.00% | 0 | 52 | 3.33 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:52 PM EST |
| 52.00 | 0.00 | 0.56 | 0.33 | 0.00 | 0.00% | 0 | 27 | 3.47 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:52 PM EST |
| 53.00 | 0.00 | 0.56 | 0.23 | 0.00 | 0.00% | 0 | 21 | 3.61 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:52 PM EST |
| 54.00 | 0.00 | 0.56 | 0.23 | 0.00 | 0.00% | 0 | 10 | 3.75 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:52 PM EST |
| 55.00 | 0.00 | 0.56 | 0.01 | 0.00 | 0.00% | 0 | 30 | 3.88 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.02 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.41 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:52 PM EST |
| 29.00 | 0.00 | 0.03 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 113 | 1.30 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 31.00 | 0.00 | 0.23 | 0.25 | 0.00 | 0.00% | 0 | 28 | 2.00 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:52 PM EST |
| 31.50 | 0.00 | 0.43 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 32.00 | 0.00 | 0.03 | 0.07 | 0.00 | 0.00% | 0 | 197 | 1.13 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:52 PM EST |
| 32.50 | 0.00 | 0.68 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 33.00 | 0.00 | 0.03 | 0.03 | +0.02 | +200.00% | 8 | 232 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 33.50 | 0.00 | 0.40 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 34.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 49 | 1.09 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 34.50 | 0.02 | 0.06 | 0.07 | +0.06 | +600.00% | 1 | 2 | 0.71 | -0.01 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 35.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 78 | 0.57 | -0.03 | 0.05 | -0.02 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 35.50 | 0.01 | 0.06 | 0.07 | -0.15 | -68.19% | 3 | 12 | 0.48 | -0.06 | 0.09 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 36.00 | 0.06 | 0.09 | 0.07 | -0.11 | -61.12% | 17 | 229 | 0.50 | -0.12 | 0.14 | -0.10 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 36.50 | 0.11 | 0.15 | 0.21 | -0.07 | -25.00% | 9 | 77 | 0.47 | -0.21 | 0.20 | -0.13 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 37.00 | 0.22 | 0.27 | 0.64 | 0.00 | 0.00% | 0 | 1,109 | 0.46 | -0.32 | 0.24 | -0.16 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 37.50 | 0.27 | 0.71 | 0.82 | +0.11 | +15.50% | 2 | 14 | 0.51 | -0.45 | 0.25 | -0.17 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 38.00 | 0.55 | 0.82 | 0.97 | -0.05 | -4.91% | 1 | 200 | 0.43 | -0.57 | 0.24 | -0.17 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 38.50 | 0.00 | 1.52 | 1.93 | 0.00 | 0.00% | 0 | 8 | 0.70 | -0.68 | 0.21 | -0.15 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 39.00 | 1.26 | 1.64 | 2.00 | -0.16 | -7.41% | 1 | 167 | 0.59 | -0.77 | 0.17 | -0.13 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 39.50 | 1.72 | 2.16 | 2.08 | +1.03 | +98.10% | 8 | 61 | 0.81 | -0.85 | 0.13 | -0.10 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 40.00 | 0.91 | 2.83 | 3.66 | 0.00 | 0.00% | 0 | 73 | 2.80 | -0.90 | 0.09 | -0.07 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 40.50 | 1.65 | 3.00 | 1.61 | 0.00 | 0.00% | 0 | 38 | 2.95 | -0.94 | 0.06 | -0.04 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 41.00 | 1.90 | 3.95 | 3.73 | 0.00 | 0.00% | 0 | 6 | 3.10 | -0.97 | 0.04 | -0.02 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 41.50 | 2.25 | 4.20 | 2.49 | 0.00 | 0.00% | 0 | 1 | 3.15 | -0.98 | 0.02 | -0.01 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 42.00 | 2.78 | 5.05 | 2.66 | 0.00 | 0.00% | 0 | 0 | 3.38 | -0.99 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 42.50 | 4.40 | 5.25 | 3.25 | 0.00 | 0.00% | 0 | 0 | 3.51 | -1.00 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 43.00 | 5.10 | 6.00 | 3.20 | 0.00 | 0.00% | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 43.50 | 5.10 | 6.60 | % | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 44.00 | 5.65 | 7.60 | 3.50 | 0.00 | 0.00% | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 44.50 | 6.20 | 7.45 | % | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 45.00 | 6.40 | 8.10 | 3.10 | 0.00 | 0.00% | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:52 PM EST |
| 45.50 | 6.90 | 8.70 | % | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 46.00 | 7.35 | 9.25 | 4.84 | 0.00 | 0.00% | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:52 PM EST |
| 47.00 | 8.40 | 10.25 | % | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 48.00 | 9.40 | 11.20 | % | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 49.00 | 10.40 | 12.25 | % | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 50.00 | 11.30 | 13.10 | % | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 51.00 | 12.20 | 14.25 | % | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 52.00 | 13.95 | 15.25 | % | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 53.00 | 14.25 | 16.30 | % | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 54.00 | 15.60 | 17.35 | % | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 55.00 | 16.50 | 18.20 | % | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |