Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $33.25 as of 7/26/2024 3:47:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 9.80 | 12.10 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 7/26/2024 4:00:02 PM EST | |||
| 26.00 | 8.25 | 9.40 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.02 | 7/26/2024 4:00:02 PM EST | |||
| 27.00 | 7.30 | 8.40 | % | 0 | 0 | 1.98 | 0.98 | 0.01 | -0.03 | 7/26/2024 4:00:02 PM EST | |||
| 28.00 | 6.25 | 9.00 | % | 0 | 0 | 1.27 | 0.97 | 0.02 | -0.04 | 7/26/2024 4:00:02 PM EST | |||
| 29.00 | 5.90 | 6.40 | % | 0 | 0 | 1.33 | 0.95 | 0.03 | -0.05 | 7/26/2024 4:00:02 PM EST | |||
| 30.00 | 5.05 | 6.25 | % | 0 | 0 | 1.37 | 0.91 | 0.04 | -0.06 | 7/26/2024 4:00:02 PM EST | |||
| 31.00 | 4.15 | 5.20 | % | 0 | 0 | 1.03 | 0.87 | 0.05 | -0.08 | 7/26/2024 4:00:02 PM EST | |||
| 32.00 | 3.25 | 3.45 | 3.33 | +1.18 | +54.89% | 2 | 46 | 0.70 | 0.81 | 0.07 | -0.09 | 7/26/2024 | 7/26/2024 4:00:02 PM EST |
| 33.00 | 2.52 | 2.68 | 2.50 | +1.02 | +68.92% | 145 | 115 | 0.64 | 0.74 | 0.09 | -0.10 | 7/26/2024 | 7/26/2024 4:00:02 PM EST |
| 34.00 | 1.86 | 2.11 | 2.16 | +1.16 | +116.00% | 62 | 146 | 0.69 | 0.65 | 0.11 | -0.10 | 7/26/2024 | 7/26/2024 4:00:02 PM EST |
| 34.50 | 1.57 | 1.77 | 1.45 | +0.30 | +26.09% | 50 | 82 | 0.68 | 0.60 | 0.11 | -0.11 | 7/26/2024 | 7/26/2024 4:00:02 PM EST |
| 35.00 | 1.32 | 1.42 | 1.40 | +0.72 | +105.89% | 64 | 310 | 0.66 | 0.54 | 0.11 | -0.11 | 7/26/2024 | 7/26/2024 4:00:02 PM EST |
| 35.50 | 1.07 | 1.20 | 1.08 | +0.22 | +25.59% | 63 | 48 | 0.66 | 0.48 | 0.11 | -0.11 | 7/26/2024 | 7/26/2024 4:00:02 PM EST |
| 36.00 | 0.89 | 0.97 | 0.90 | +0.48 | +114.29% | 135 | 76 | 0.66 | 0.43 | 0.11 | -0.11 | 7/26/2024 | 7/26/2024 4:00:02 PM EST |
| 36.50 | 0.71 | 0.89 | 0.89 | +0.27 | +43.55% | 41 | 42 | 0.67 | 0.38 | 0.10 | -0.10 | 7/26/2024 | 7/26/2024 4:00:02 PM EST |
| 37.00 | 0.55 | 0.64 | 0.58 | +0.28 | +93.34% | 1,048 | 307 | 0.66 | 0.34 | 0.09 | -0.11 | 7/26/2024 | 7/26/2024 4:00:02 PM EST |
| 37.50 | 0.44 | 0.51 | 0.44 | +0.21 | +91.31% | 22 | 94 | 0.65 | 0.30 | 0.09 | -0.10 | 7/26/2024 | 7/26/2024 4:00:02 PM EST |
| 38.00 | 0.34 | 1.40 | 0.37 | +0.15 | +68.19% | 120 | 197 | 0.93 | 0.26 | 0.08 | -0.09 | 7/26/2024 | 7/26/2024 4:00:02 PM EST |
| 38.50 | 0.27 | 1.07 | 0.29 | +0.08 | +38.10% | 7 | 1,840 | 0.86 | 0.22 | 0.08 | -0.09 | 7/26/2024 | 7/26/2024 4:00:02 PM EST |
| 39.00 | 0.22 | 0.27 | 0.22 | +0.08 | +57.15% | 31 | 271 | 0.68 | 0.21 | 0.07 | -0.09 | 7/26/2024 | 7/26/2024 4:00:02 PM EST |
| 39.50 | 0.16 | 1.26 | 0.18 | +0.05 | +38.47% | 40 | 228 | 0.98 | 0.17 | 0.06 | -0.07 | 7/26/2024 | 7/26/2024 4:00:02 PM EST |
| 40.00 | 0.14 | 0.18 | 0.16 | -0.01 | -5.89% | 67 | 1,283 | 0.70 | 0.17 | 0.06 | -0.08 | 7/26/2024 | 7/26/2024 4:00:02 PM EST |
| 40.50 | 0.11 | 0.16 | 0.12 | -0.02 | -14.29% | 32 | 1,825 | 0.72 | 0.16 | 0.05 | -0.08 | 7/26/2024 | 7/26/2024 4:00:02 PM EST |
| 41.00 | 0.08 | 0.13 | 0.09 | -0.03 | -25.00% | 1 | 283 | 0.72 | 0.15 | 0.05 | -0.08 | 7/26/2024 | 7/26/2024 4:00:02 PM EST |
| 41.50 | 0.07 | 0.12 | 0.09 | -0.36 | -80.00% | 9 | 9 | 0.75 | 0.13 | 0.04 | -0.08 | 7/26/2024 | 7/26/2024 4:00:02 PM EST |
| 42.00 | 0.05 | 0.40 | 0.08 | -0.36 | -81.82% | 10 | 293 | 0.92 | 0.11 | 0.04 | -0.06 | 7/26/2024 | 7/26/2024 4:00:02 PM EST |
| 43.00 | 0.04 | 0.24 | 0.05 | -0.06 | -54.55% | 80 | 257 | 0.91 | 0.09 | 0.03 | -0.06 | 7/26/2024 | 7/26/2024 4:00:02 PM EST |
| 44.00 | 0.02 | 0.37 | 0.08 | 0.00 | 0.00% | 15 | 65 | 1.01 | 0.06 | 0.02 | -0.04 | 7/26/2024 | 7/26/2024 4:00:02 PM EST |
| 45.00 | 0.02 | 0.14 | 0.04 | -0.05 | -55.56% | 100 | 77 | 0.96 | 0.05 | 0.02 | -0.04 | 7/26/2024 | 7/26/2024 4:00:02 PM EST |
| 46.00 | 0.00 | 2.15 | 0.26 | 0.00 | 0.00% | 0 | 102 | 2.76 | 0.01 | 0.01 | -0.01 | 7/25/2024 | 7/26/2024 4:00:02 PM EST |
| 47.00 | 0.00 | 2.15 | 0.03 | 0.00 | 0.00% | 0 | 133 | 2.87 | 0.01 | 0.00 | 0.00 | 7/25/2024 | 7/26/2024 4:00:02 PM EST |
| 48.00 | 0.00 | 1.66 | 0.02 | -0.27 | -93.11% | 11 | 96 | 2.67 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 7/26/2024 4:00:02 PM EST |
| 49.00 | 0.01 | 1.27 | 0.26 | 0.00 | 0.00% | 0 | 70 | 3.07 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 7/26/2024 4:00:02 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | -0.29 | -96.67% | 101 | 43 | 1.09 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 7/26/2024 4:00:02 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 103 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 7/26/2024 4:00:02 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 | 0.95 | 0.01 | -0.04 | -80.00% | 4 | 5 | 3.56 | 0.00 | 0.00 | -0.01 | 7/26/2024 | 7/26/2024 4:00:02 PM EST |
| 26.00 | 0.00 | 1.92 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | -0.02 | 7/26/2024 4:00:02 PM EST | |||
| 27.00 | 0.01 | 0.04 | 0.33 | 0.00 | 0.00% | 0 | 26 | 0.89 | -0.02 | 0.01 | -0.03 | 7/25/2024 | 7/26/2024 4:00:02 PM EST |
| 28.00 | 0.01 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 63 | 0.83 | -0.03 | 0.02 | -0.04 | 7/25/2024 | 7/26/2024 4:00:02 PM EST |
| 29.00 | 0.02 | 0.26 | 0.01 | -0.11 | -91.67% | 19 | 87 | 0.90 | -0.05 | 0.03 | -0.05 | 7/26/2024 | 7/26/2024 4:00:02 PM EST |
| 30.00 | 0.06 | 0.21 | 0.26 | +0.06 | +30.00% | 42 | 92 | 0.80 | -0.09 | 0.04 | -0.06 | 7/26/2024 | 7/26/2024 4:00:02 PM EST |
| 31.00 | 0.13 | 0.16 | 0.13 | -0.21 | -61.77% | 27 | 94 | 0.70 | -0.13 | 0.05 | -0.08 | 7/26/2024 | 7/26/2024 4:00:02 PM EST |
| 32.00 | 0.25 | 0.31 | 0.25 | -0.43 | -63.24% | 88 | 3,519 | 0.69 | -0.19 | 0.07 | -0.09 | 7/26/2024 | 7/26/2024 4:00:02 PM EST |
| 33.00 | 0.29 | 0.52 | 0.49 | -0.61 | -55.46% | 50 | 209 | 0.63 | -0.26 | 0.09 | -0.10 | 7/26/2024 | 7/26/2024 4:00:02 PM EST |
| 34.00 | 0.64 | 0.86 | 0.87 | -0.80 | -47.91% | 68 | 88 | 0.65 | -0.35 | 0.11 | -0.10 | 7/26/2024 | 7/26/2024 4:00:02 PM EST |
| 34.50 | 0.96 | 1.08 | 1.08 | -0.52 | -32.50% | 809 | 62 | 0.69 | -0.40 | 0.11 | -0.11 | 7/26/2024 | 7/26/2024 4:00:02 PM EST |
| 35.00 | 1.20 | 1.32 | 1.30 | -0.95 | -42.23% | 86 | 994 | 0.69 | -0.46 | 0.11 | -0.11 | 7/26/2024 | 7/26/2024 4:00:02 PM EST |
| 35.50 | 1.34 | 1.60 | 1.94 | -0.54 | -21.78% | 23 | 1,078 | 0.66 | -0.52 | 0.11 | -0.11 | 7/26/2024 | 7/26/2024 4:00:02 PM EST |
| 36.00 | 1.77 | 1.89 | 1.85 | -0.66 | -26.30% | 26 | 107 | 0.70 | -0.57 | 0.11 | -0.11 | 7/26/2024 | 7/26/2024 4:00:02 PM EST |
| 36.50 | 2.02 | 2.23 | 2.27 | +0.07 | +3.19% | 1 | 57 | 0.67 | -0.62 | 0.10 | -0.10 | 7/26/2024 | 7/26/2024 4:00:02 PM EST |
| 37.00 | 2.34 | 2.57 | 2.69 | -1.26 | -31.90% | 1 | 54 | 0.67 | -0.66 | 0.09 | -0.11 | 7/26/2024 | 7/26/2024 4:00:02 PM EST |
| 37.50 | 2.64 | 2.96 | 2.91 | -1.44 | -33.11% | 11 | 28 | 0.96 | -0.70 | 0.09 | -0.10 | 7/26/2024 | 7/26/2024 4:00:02 PM EST |
| 38.00 | 2.90 | 3.40 | 4.80 | 0.00 | 0.00% | 0 | 79 | 0.89 | -0.74 | 0.08 | -0.09 | 7/25/2024 | 7/26/2024 4:00:02 PM EST |
| 38.50 | 3.60 | 3.80 | 4.87 | 0.00 | 0.00% | 0 | 11 | 0.70 | -0.78 | 0.08 | -0.09 | 7/25/2024 | 7/26/2024 4:00:02 PM EST |
| 39.00 | 3.10 | 4.50 | 5.73 | 0.00 | 0.00% | 0 | 1,097 | 0.52 | -0.79 | 0.07 | -0.09 | 7/25/2024 | 7/26/2024 4:00:02 PM EST |
| 39.50 | 3.70 | 5.05 | 4.68 | -1.18 | -20.14% | 71 | 10 | 0.58 | -0.83 | 0.06 | -0.07 | 7/26/2024 | 7/26/2024 4:00:02 PM EST |
| 40.00 | 4.15 | 5.20 | 5.21 | +0.21 | +4.20% | 10 | 32 | 0.44 | -0.83 | 0.06 | -0.08 | 7/26/2024 | 7/26/2024 4:00:02 PM EST |
| 40.50 | 4.50 | 5.70 | 2.77 | 0.00 | 0.00% | 0 | 2 | 1.42 | -0.84 | 0.05 | -0.08 | 7/18/2024 | 7/26/2024 4:00:02 PM EST |
| 41.00 | 5.05 | 6.15 | 7.00 | 0.00 | 0.00% | 0 | 6 | 0.90 | -0.85 | 0.05 | -0.08 | 7/25/2024 | 7/26/2024 4:00:02 PM EST |
| 41.50 | 6.40 | 6.65 | 2.71 | 0.00 | 0.00% | 0 | 5 | 0.95 | -0.87 | 0.04 | -0.08 | 7/17/2024 | 7/26/2024 4:00:02 PM EST |
| 42.00 | 5.95 | 7.15 | 7.09 | +1.67 | +30.82% | 1 | 16 | 1.24 | -0.89 | 0.04 | -0.06 | 7/26/2024 | 7/26/2024 4:00:02 PM EST |
| 43.00 | 7.60 | 8.35 | % | 0 | 0 | 1.35 | -0.91 | 0.03 | -0.06 | 7/26/2024 4:00:02 PM EST | |||
| 44.00 | 8.60 | 9.35 | % | 0 | 0 | 1.44 | -0.94 | 0.02 | -0.04 | 7/26/2024 4:00:02 PM EST | |||
| 45.00 | 8.45 | 12.00 | % | 0 | 0 | 1.59 | -0.95 | 0.02 | -0.04 | 7/26/2024 4:00:02 PM EST | |||
| 46.00 | 10.65 | 11.30 | % | 0 | 0 | 1.63 | -0.99 | 0.01 | -0.01 | 7/26/2024 4:00:02 PM EST | |||
| 47.00 | 11.35 | 12.30 | % | 0 | 0 | 1.67 | -0.99 | 0.00 | 0.00 | 7/26/2024 4:00:02 PM EST | |||
| 48.00 | 12.60 | 13.20 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/26/2024 4:00:02 PM EST | |||
| 49.00 | 12.00 | 14.25 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/26/2024 4:00:02 PM EST | |||
| 50.00 | 13.30 | 15.45 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 7/26/2024 4:00:02 PM EST | |||
| 55.00 | 19.55 | 20.25 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/26/2024 4:00:02 PM EST |