Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $38.20 as of 4/22/2024 3:36:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 9.40 | 11.95 | % | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 28.00 | 8.95 | 11.35 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 28.50 | 8.50 | 10.60 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 29.00 | 7.60 | 11.35 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 29.50 | 7.40 | 10.20 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:59 PM EST | |||
| 30.00 | 6.95 | 10.25 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:59 PM EST | |||
| 30.50 | 6.90 | 9.15 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:59 PM EST | |||
| 31.00 | 5.45 | 9.25 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:59 PM EST | |||
| 31.50 | 5.10 | 7.80 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:59 PM EST | |||
| 32.00 | 4.80 | 7.65 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:59 PM EST | |||
| 32.50 | 4.45 | 6.80 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:59 PM EST | |||
| 33.00 | 5.00 | 6.15 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:59 PM EST | |||
| 33.50 | 2.97 | 6.70 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:59 PM EST | |||
| 34.00 | 2.91 | 4.90 | % | 0 | 0 | 2.09 | 0.99 | 0.01 | -0.01 | 4/22/2024 3:59:59 PM EST | |||
| 34.50 | 1.95 | 5.80 | 3.70 | 0.00 | 0.00% | 0 | 3 | 2.37 | 0.99 | 0.02 | -0.02 | 4/19/2024 | 4/22/2024 3:59:59 PM EST |
| 35.00 | 2.80 | 3.70 | 3.40 | % | 10 | 0 | 0.64 | 0.97 | 0.04 | -0.02 | 4/22/2024 | 4/22/2024 3:59:59 PM EST | |
| 35.50 | 2.94 | 4.00 | % | 0 | 0 | 0.58 | 0.95 | 0.06 | -0.03 | 4/22/2024 3:59:59 PM EST | |||
| 36.00 | 2.45 | 2.71 | % | 0 | 0 | 0.80 | 0.91 | 0.09 | -0.05 | 4/22/2024 3:59:59 PM EST | |||
| 36.50 | 2.05 | 2.17 | % | 0 | 0 | 0.74 | 0.86 | 0.12 | -0.06 | 4/22/2024 3:59:59 PM EST | |||
| 37.00 | 1.67 | 1.78 | 1.60 | -0.22 | -12.09% | 2 | 14 | 0.51 | 0.79 | 0.16 | -0.08 | 4/22/2024 | 4/22/2024 3:59:59 PM EST |
| 37.50 | 1.29 | 1.48 | 1.29 | 0.00 | 0.00% | 0 | 20 | 0.53 | 0.70 | 0.19 | -0.09 | 4/19/2024 | 4/22/2024 3:59:59 PM EST |
| 38.00 | 0.96 | 1.16 | 0.90 | -0.09 | -9.10% | 117 | 123 | 0.52 | 0.60 | 0.21 | -0.10 | 4/22/2024 | 4/22/2024 3:59:59 PM EST |
| 38.50 | 0.71 | 0.74 | 0.65 | -0.06 | -8.46% | 79 | 424 | 0.47 | 0.50 | 0.21 | -0.10 | 4/22/2024 | 4/22/2024 3:59:59 PM EST |
| 39.00 | 0.48 | 0.56 | 0.48 | -0.04 | -7.70% | 71 | 27 | 0.46 | 0.39 | 0.21 | -0.09 | 4/22/2024 | 4/22/2024 3:59:59 PM EST |
| 39.50 | 0.32 | 0.36 | 0.32 | -0.04 | -11.12% | 83 | 125 | 0.53 | 0.29 | 0.18 | -0.08 | 4/22/2024 | 4/22/2024 3:59:59 PM EST |
| 40.00 | 0.20 | 0.23 | 0.21 | -0.07 | -25.00% | 239 | 69 | 0.46 | 0.21 | 0.15 | -0.06 | 4/22/2024 | 4/22/2024 3:59:59 PM EST |
| 40.50 | 0.11 | 0.14 | 0.10 | -0.11 | -52.39% | 29 | 40 | 0.45 | 0.14 | 0.12 | -0.05 | 4/22/2024 | 4/22/2024 3:59:59 PM EST |
| 41.00 | 0.06 | 0.09 | 0.07 | -0.07 | -50.00% | 56 | 570 | 0.45 | 0.09 | 0.08 | -0.03 | 4/22/2024 | 4/22/2024 3:59:59 PM EST |
| 41.50 | 0.03 | 0.05 | 0.04 | -0.04 | -50.00% | 166 | 22 | 0.45 | 0.05 | 0.06 | -0.02 | 4/22/2024 | 4/22/2024 3:59:59 PM EST |
| 42.00 | 0.01 | 0.04 | 0.04 | -0.04 | -50.00% | 36 | 365 | 0.45 | 0.03 | 0.04 | -0.01 | 4/22/2024 | 4/22/2024 3:59:59 PM EST |
| 42.50 | 0.00 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 6 | 0.79 | 0.02 | 0.02 | -0.01 | 4/18/2024 | 4/22/2024 3:59:59 PM EST |
| 43.00 | 0.00 | 0.03 | 0.03 | -0.01 | -25.00% | 3 | 131 | 0.59 | 0.01 | 0.01 | -0.01 | 4/22/2024 | 4/22/2024 3:59:59 PM EST |
| 43.50 | 0.00 | 0.03 | 0.02 | -0.06 | -75.00% | 3 | 32 | 0.67 | 0.00 | 0.01 | 0.00 | 4/22/2024 | 4/22/2024 3:59:59 PM EST |
| 44.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 10 | 383 | 0.61 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 3:59:59 PM EST |
| 44.50 | 0.00 | 0.19 | 0.11 | 0.00 | 0.00% | 0 | 39 | 1.06 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/22/2024 3:59:59 PM EST |
| 45.00 | 0.00 | 1.27 | 0.02 | +0.01 | +100.00% | 3 | 283 | 2.12 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 3:59:59 PM EST |
| 45.50 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 15 | 2.19 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/22/2024 3:59:59 PM EST |
| 46.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 578 | 2.27 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/22/2024 3:59:59 PM EST |
| 46.50 | 0.00 | 1.27 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 47.00 | 0.00 | 1.27 | 0.01 | -0.04 | -80.00% | 2 | 102 | 2.41 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 3:59:59 PM EST |
| 47.50 | 0.00 | 0.23 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 48.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 24 | 1.25 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/22/2024 3:59:59 PM EST |
| 48.50 | 0.00 | 0.95 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 49.00 | 0.00 | 0.84 | 0.21 | 0.00 | 0.00% | 0 | 63 | 2.30 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/22/2024 3:59:59 PM EST |
| 49.50 | 0.00 | 1.27 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 7 | 2.80 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/22/2024 3:59:59 PM EST |
| 51.00 | 0.00 | 1.27 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 52.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 30 | 1.62 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/22/2024 3:59:59 PM EST |
| 53.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 36 | 3.15 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/22/2024 3:59:59 PM EST |
| 55.00 | 0.00 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.86 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/22/2024 3:59:59 PM EST |
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 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 | 0.95 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.02 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 28.50 | 0.00 | 0.75 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 29.50 | 0.00 | 0.75 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.02 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:59 PM EST | |||
| 30.50 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.85 | 0.01 | 0.00 | 0.00% | 0 | 14 | 2.29 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/22/2024 3:59:59 PM EST |
| 31.50 | 0.00 | 0.11 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.11 | 0.02 | -0.02 | -50.00% | 1 | 185 | 1.12 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/22/2024 3:59:59 PM EST |
| 32.50 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 16 | 1.05 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/22/2024 3:59:59 PM EST |
| 33.00 | 0.00 | 0.17 | 0.16 | 0.00 | 0.00% | 0 | 210 | 1.08 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/22/2024 3:59:59 PM EST |
| 33.50 | 0.00 | 0.03 | 0.02 | % | 10 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/22/2024 3:59:59 PM EST | |
| 34.00 | 0.01 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 315 | 0.76 | -0.01 | 0.01 | -0.01 | 4/19/2024 | 4/22/2024 3:59:59 PM EST |
| 34.50 | 0.01 | 0.19 | 0.03 | -0.06 | -66.67% | 1 | 2 | 0.67 | -0.01 | 0.02 | -0.02 | 4/22/2024 | 4/22/2024 3:59:59 PM EST |
| 35.00 | 0.02 | 0.06 | 0.08 | -0.02 | -20.00% | 24 | 480 | 0.53 | -0.03 | 0.04 | -0.02 | 4/22/2024 | 4/22/2024 3:59:59 PM EST |
| 35.50 | 0.05 | 0.07 | 0.07 | -0.12 | -63.16% | 161 | 3 | 0.51 | -0.05 | 0.06 | -0.03 | 4/22/2024 | 4/22/2024 3:59:59 PM EST |
| 36.00 | 0.08 | 0.11 | 0.09 | -0.13 | -59.10% | 101 | 436 | 0.48 | -0.09 | 0.09 | -0.05 | 4/22/2024 | 4/22/2024 3:59:59 PM EST |
| 36.50 | 0.15 | 0.16 | 0.15 | -0.20 | -57.15% | 112 | 40 | 0.49 | -0.14 | 0.12 | -0.06 | 4/22/2024 | 4/22/2024 3:59:59 PM EST |
| 37.00 | 0.23 | 0.26 | 0.24 | -0.26 | -52.00% | 58 | 662 | 0.47 | -0.21 | 0.16 | -0.08 | 4/22/2024 | 4/22/2024 3:59:59 PM EST |
| 37.50 | 0.36 | 0.39 | 0.56 | -0.09 | -13.85% | 17 | 163 | 0.47 | -0.30 | 0.19 | -0.09 | 4/22/2024 | 4/22/2024 3:59:59 PM EST |
| 38.00 | 0.36 | 0.63 | 0.56 | -0.25 | -30.87% | 60 | 222 | 0.47 | -0.40 | 0.21 | -0.10 | 4/22/2024 | 4/22/2024 3:59:59 PM EST |
| 38.50 | 0.72 | 0.80 | 0.80 | -0.29 | -26.61% | 30 | 277 | 0.44 | -0.50 | 0.21 | -0.10 | 4/22/2024 | 4/22/2024 3:59:59 PM EST |
| 39.00 | 0.85 | 1.09 | 1.06 | -0.40 | -27.40% | 26 | 166 | 0.46 | -0.61 | 0.21 | -0.09 | 4/22/2024 | 4/22/2024 3:59:59 PM EST |
| 39.50 | 1.35 | 1.42 | 1.45 | -0.23 | -13.69% | 1 | 11 | 0.45 | -0.71 | 0.18 | -0.08 | 4/22/2024 | 4/22/2024 3:59:59 PM EST |
| 40.00 | 1.66 | 2.00 | 1.78 | -0.39 | -17.98% | 12 | 155 | 0.56 | -0.79 | 0.15 | -0.06 | 4/22/2024 | 4/22/2024 3:59:59 PM EST |
| 40.50 | 2.05 | 2.38 | 1.97 | 0.00 | 0.00% | 0 | 23 | 0.46 | -0.86 | 0.12 | -0.05 | 4/17/2024 | 4/22/2024 3:59:59 PM EST |
| 41.00 | 2.43 | 2.72 | 2.65 | +0.17 | +6.86% | 1 | 388 | 0.57 | -0.91 | 0.08 | -0.03 | 4/22/2024 | 4/22/2024 3:59:59 PM EST |
| 41.50 | 2.90 | 3.25 | 2.84 | 0.00 | 0.00% | 0 | 4 | 0.63 | -0.95 | 0.06 | -0.02 | 4/17/2024 | 4/22/2024 3:59:59 PM EST |
| 42.00 | 2.66 | 4.45 | 3.54 | +0.18 | +5.36% | 10 | 98 | 1.00 | -0.97 | 0.04 | -0.01 | 4/22/2024 | 4/22/2024 3:59:59 PM EST |
| 42.50 | 2.29 | 5.80 | 4.15 | +0.44 | +11.86% | 7 | 31 | 1.17 | -0.98 | 0.02 | -0.01 | 4/22/2024 | 4/22/2024 3:59:59 PM EST |
| 43.00 | 2.97 | 5.15 | 4.25 | 0.00 | 0.00% | 0 | 181 | 2.27 | -0.99 | 0.01 | -0.01 | 4/18/2024 | 4/22/2024 3:59:59 PM EST |
| 43.50 | 4.40 | 6.35 | % | 0 | 0 | 0.88 | -1.00 | 0.01 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 44.00 | 4.95 | 6.30 | 5.67 | 0.00 | 0.00% | 0 | 115 | 1.65 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/22/2024 3:59:59 PM EST |
| 44.50 | 4.80 | 7.45 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 45.00 | 5.00 | 8.00 | 3.30 | 0.00 | 0.00% | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/22/2024 3:59:59 PM EST |
| 45.50 | 5.55 | 8.70 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 46.00 | 6.15 | 9.00 | 4.70 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/22/2024 3:59:59 PM EST |
| 46.50 | 6.85 | 9.85 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 47.00 | 7.10 | 9.75 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 47.50 | 7.80 | 10.40 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 48.00 | 7.90 | 11.30 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 48.50 | 8.70 | 11.85 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 49.00 | 9.70 | 11.70 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 49.50 | 10.55 | 12.25 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 50.00 | 10.00 | 12.60 | 7.15 | 0.00 | 0.00% | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/22/2024 3:59:59 PM EST |
| 51.00 | 11.35 | 14.25 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 52.00 | 12.15 | 15.15 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 53.00 | 13.30 | 15.80 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 55.00 | 15.85 | 17.75 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 60.00 | 20.70 | 22.85 | % | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST |