Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $35.14 as of 5/3/2024 3:48:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 9.85 | 12.25 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 25.50 | 9.35 | 11.65 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 26.00 | 8.70 | 10.90 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 26.50 | 8.35 | 10.50 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 27.00 | 7.85 | 10.20 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 27.50 | 7.20 | 9.55 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 28.00 | 6.75 | 9.30 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 28.50 | 6.30 | 8.75 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 29.00 | 5.00 | 8.25 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 29.50 | 5.30 | 7.75 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 30.00 | 4.80 | 7.25 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 30.50 | 4.25 | 6.70 | % | 0 | 0 | 2.07 | 1.00 | 0.01 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 31.00 | 2.74 | 5.95 | % | 0 | 0 | 1.80 | 0.99 | 0.01 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 31.50 | 2.48 | 5.70 | % | 0 | 0 | 1.85 | 0.98 | 0.02 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 32.00 | 2.79 | 4.00 | % | 0 | 0 | 0.98 | 0.96 | 0.04 | -0.02 | 5/3/2024 4:00:00 PM EST | |||
| 32.50 | 2.53 | 3.55 | 4.30 | 0.00 | 0.00% | 0 | 9 | 1.51 | 0.93 | 0.06 | -0.02 | 4/26/2024 | 5/3/2024 4:00:00 PM EST |
| 33.00 | 1.89 | 2.61 | 3.07 | 0.00 | 0.00% | 0 | 31 | 0.92 | 0.90 | 0.09 | -0.03 | 5/1/2024 | 5/3/2024 4:00:00 PM EST |
| 33.50 | 1.79 | 2.34 | 3.15 | 0.00 | 0.00% | 0 | 21 | 0.43 | 0.84 | 0.12 | -0.04 | 5/1/2024 | 5/3/2024 4:00:00 PM EST |
| 34.00 | 1.26 | 1.73 | 1.96 | +0.06 | +3.16% | 10 | 14 | 0.26 | 0.77 | 0.15 | -0.05 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 34.50 | 1.20 | 1.30 | 1.29 | -0.20 | -13.43% | 23 | 13 | 0.40 | 0.69 | 0.18 | -0.05 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 35.00 | 0.93 | 0.97 | 0.87 | -0.15 | -14.71% | 48 | 546 | 0.39 | 0.59 | 0.21 | -0.06 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 35.50 | 0.61 | 0.83 | 0.71 | -0.03 | -4.06% | 86 | 68 | 0.36 | 0.49 | 0.21 | -0.06 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 36.00 | 0.47 | 0.62 | 0.43 | -0.13 | -23.22% | 267 | 157 | 0.38 | 0.38 | 0.21 | -0.05 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 36.50 | 0.32 | 0.35 | 0.35 | -0.05 | -12.50% | 53 | 52 | 0.38 | 0.29 | 0.18 | -0.05 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 37.00 | 0.21 | 0.23 | 0.22 | -0.04 | -15.39% | 162 | 173 | 0.38 | 0.21 | 0.15 | -0.04 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 37.50 | 0.12 | 0.16 | 0.13 | -0.04 | -23.53% | 116 | 19 | 0.39 | 0.15 | 0.12 | -0.03 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 38.00 | 0.07 | 0.11 | 0.10 | -0.06 | -37.50% | 237 | 106 | 0.39 | 0.10 | 0.09 | -0.03 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 38.50 | 0.05 | 0.08 | 0.06 | -0.07 | -53.85% | 17 | 54 | 0.41 | 0.06 | 0.07 | -0.02 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 39.00 | 0.03 | 0.07 | 0.04 | -0.05 | -55.56% | 66 | 64 | 0.43 | 0.04 | 0.05 | -0.01 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 39.50 | 0.02 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 37 | 0.41 | 0.02 | 0.03 | -0.01 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 40.00 | 0.02 | 0.06 | 0.03 | -0.01 | -25.00% | 3 | 62 | 0.56 | 0.01 | 0.02 | -0.01 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 40.50 | 0.01 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 24 | 0.53 | 0.01 | 0.01 | 0.00 | 5/1/2024 | 5/3/2024 4:00:00 PM EST |
| 41.00 | 0.01 | 0.04 | 0.02 | -0.02 | -50.00% | 13 | 126 | 0.52 | 0.00 | 0.01 | 0.00 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 41.50 | 0.01 | 0.03 | 0.15 | 0.00 | 0.00% | 0 | 16 | 0.55 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 4:00:00 PM EST |
| 42.00 | 0.01 | 0.60 | 0.04 | 0.00 | 0.00% | 0 | 213 | 0.90 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 42.50 | 0.00 | 0.37 | 0.11 | 0.00 | 0.00% | 0 | 100 | 0.85 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:00 PM EST |
| 43.00 | 0.00 | 0.32 | 0.02 | 0.00 | 0.00% | 25 | 82 | 0.87 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 43.50 | 0.00 | 0.62 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:00 PM EST |
| 44.00 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 68 | 0.76 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 44.50 | 0.00 | 1.27 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 45.00 | 0.00 | 1.52 | 0.02 | 0.00 | 0.00% | 0 | 26 | 1.47 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:00 PM EST |
| 45.50 | 0.00 | 1.52 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 46.00 | 0.01 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.95 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:00 PM EST |
| 46.50 | 0.00 | 1.51 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 47.00 | 0.00 | 1.51 | 0.03 | 0.00 | 0.00% | 0 | 25 | 1.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:00 PM EST |
| 47.50 | 0.00 | 1.27 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 48.00 | 0.00 | 0.60 | 0.02 | 0.00 | 0.00% | 0 | 13 | 1.85 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:00 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 78 | 25 | 0.93 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 50.00 | 0.00 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 45 | 0.98 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:00 PM EST |
| 51.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.03 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:00 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | -0.16 | -94.12% | 9 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 507 | 16 | 1.13 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 152 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 5/3/2024 4:00:00 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 | 0.01 | 0.00 | 0.00% | 0 | 32 | 1.12 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 25.50 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 5 | 2.79 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:00 PM EST |
| 26.00 | 0.00 | 0.02 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 26.50 | 0.00 | 0.02 | 0.01 | % | 1 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:00 PM EST | |
| 27.00 | 0.00 | 0.02 | 0.01 | % | 21 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:00 PM EST | |
| 27.50 | 0.01 | 0.02 | 0.01 | % | 25 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:00 PM EST | |
| 28.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 48 | 1.49 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:00 PM EST |
| 28.50 | 0.00 | 1.52 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 29.00 | 0.01 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 31 | 1.33 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/3/2024 4:00:00 PM EST |
| 29.50 | 0.01 | 1.27 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 30.00 | 0.01 | 1.28 | 0.01 | 0.00 | 0.00% | 6 | 76 | 1.18 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 30.50 | 0.01 | 1.28 | 0.01 | % | 8 | 0 | 1.11 | 0.00 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 4:00:00 PM EST | |
| 31.00 | 0.01 | 0.65 | 0.17 | 0.00 | 0.00% | 0 | 22 | 0.82 | -0.01 | 0.01 | -0.01 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 31.50 | 0.02 | 1.27 | 0.27 | 0.00 | 0.00% | 0 | 24 | 0.98 | -0.02 | 0.02 | -0.01 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 32.00 | 0.04 | 0.07 | 0.05 | 0.00 | 0.00% | 6 | 207 | 0.46 | -0.04 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 32.50 | 0.04 | 0.08 | 0.07 | 0.00 | 0.00% | 4 | 187 | 0.41 | -0.07 | 0.06 | -0.02 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 33.00 | 0.09 | 0.12 | 0.13 | -0.05 | -27.78% | 56 | 1,200 | 0.41 | -0.10 | 0.09 | -0.03 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 33.50 | 0.15 | 0.18 | 0.18 | -0.09 | -33.34% | 31 | 551 | 0.40 | -0.16 | 0.12 | -0.04 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 34.00 | 0.25 | 0.28 | 0.30 | -0.07 | -18.92% | 11 | 257 | 0.40 | -0.23 | 0.15 | -0.05 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 34.50 | 0.39 | 0.50 | 0.43 | -0.14 | -24.57% | 90 | 163 | 0.39 | -0.31 | 0.18 | -0.05 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 35.00 | 0.56 | 0.61 | 0.66 | -0.14 | -17.50% | 127 | 246 | 0.39 | -0.41 | 0.21 | -0.06 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 35.50 | 0.82 | 0.97 | 0.82 | -0.19 | -18.82% | 160 | 111 | 0.39 | -0.51 | 0.21 | -0.06 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 36.00 | 1.10 | 1.22 | 1.05 | -0.27 | -20.46% | 117 | 527 | 0.39 | -0.62 | 0.21 | -0.05 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 36.50 | 1.38 | 1.66 | 1.46 | -0.18 | -10.98% | 60 | 30 | 0.39 | -0.71 | 0.18 | -0.05 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 37.00 | 1.82 | 2.52 | 2.02 | +0.80 | +65.58% | 16 | 49 | 0.62 | -0.79 | 0.15 | -0.04 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 37.50 | 1.94 | 2.95 | 2.22 | -0.23 | -9.39% | 15 | 28 | 0.61 | -0.85 | 0.12 | -0.03 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 38.00 | 2.68 | 2.98 | 2.62 | 0.00 | 0.00% | 0 | 17 | 0.63 | -0.90 | 0.09 | -0.03 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 38.50 | 3.10 | 3.75 | 2.66 | -0.14 | -5.00% | 10 | 22 | 1.23 | -0.94 | 0.07 | -0.02 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 39.00 | 3.50 | 4.35 | 2.90 | -1.28 | -30.63% | 10 | 54 | 1.55 | -0.96 | 0.05 | -0.01 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 39.50 | 2.86 | 5.60 | 3.50 | 0.00 | 0.00% | 0 | 10 | 1.66 | -0.98 | 0.03 | -0.01 | 5/1/2024 | 5/3/2024 4:00:00 PM EST |
| 40.00 | 3.50 | 5.35 | 4.80 | +0.51 | +11.89% | 53 | 46 | 1.81 | -0.99 | 0.02 | -0.01 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 40.50 | 4.95 | 6.05 | 3.80 | +1.31 | +52.61% | 12 | 6 | 1.33 | -0.99 | 0.01 | 0.00 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 41.00 | 5.60 | 6.50 | 4.50 | +0.90 | +25.00% | 22 | 38 | 1.49 | -1.00 | 0.01 | 0.00 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 41.50 | 5.60 | 8.00 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 42.00 | 6.30 | 8.55 | 5.77 | +1.62 | +39.04% | 2 | 2 | 2.12 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 42.50 | 6.65 | 9.05 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 43.00 | 7.15 | 8.35 | 6.74 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 4:00:00 PM EST |
| 43.50 | 7.65 | 10.00 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 44.00 | 8.15 | 10.55 | 2.37 | 0.00 | 0.00% | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 5/3/2024 4:00:00 PM EST |
| 44.50 | 8.60 | 10.85 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 45.00 | 9.10 | 11.60 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 45.50 | 9.60 | 12.10 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 46.00 | 10.60 | 12.60 | 8.25 | 0.00 | 0.00% | 0 | 5 | 2.63 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 4:00:00 PM EST |
| 46.50 | 10.60 | 12.75 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 47.00 | 11.30 | 13.55 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 47.50 | 11.50 | 13.10 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 48.00 | 12.05 | 14.05 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 49.00 | 13.15 | 13.95 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 50.00 | 14.15 | 16.20 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 51.00 | 15.05 | 17.40 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 52.00 | 16.10 | 17.95 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 53.00 | 17.15 | 18.40 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 55.00 | 19.20 | 21.65 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 60.00 | 24.15 | 26.40 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST |