Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $38.04 as of 4/26/2024 3:07:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.10 | 18.55 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 25.00 | 9.85 | 13.75 | % | 0 | 10 | 2.16 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 29.00 | 6.55 | 9.90 | % | 0 | 0 | 1.66 | 0.97 | 0.01 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 30.00 | 6.50 | 7.65 | % | 0 | 64 | 1.04 | 0.95 | 0.02 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 31.00 | 5.80 | 6.50 | % | 0 | 0 | 0.53 | 0.92 | 0.03 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 32.00 | 3.95 | 5.05 | 5.00 | -3.35 | -40.12% | 9 | 23 | 0.53 | 0.88 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 32.50 | 4.50 | 4.65 | 4.50 | -1.00 | -18.19% | 19 | 7 | 0.52 | 0.85 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 33.00 | 4.10 | 4.20 | 4.10 | -0.80 | -16.33% | 25 | 19 | 0.51 | 0.82 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 33.50 | 3.70 | 3.85 | 3.70 | -1.45 | -28.16% | 11 | 17 | 0.52 | 0.79 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 34.00 | 3.35 | 3.45 | 3.50 | -0.90 | -20.46% | 29 | 29 | 0.51 | 0.75 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 34.50 | 2.96 | 3.10 | 3.10 | -1.05 | -25.31% | 9 | 12 | 0.51 | 0.72 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 35.00 | 2.66 | 2.75 | 2.80 | -0.95 | -25.34% | 5 | 171 | 0.51 | 0.67 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 35.50 | 2.28 | 2.44 | 2.35 | -1.05 | -30.89% | 5 | 21 | 0.48 | 0.63 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 36.00 | 1.88 | 2.16 | 2.90 | 0.00 | 0.00% | 0 | 79 | 0.50 | 0.59 | 0.09 | -0.04 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 36.50 | 1.68 | 1.88 | 1.83 | -1.12 | -37.97% | 23 | 4 | 0.48 | 0.54 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 37.00 | 1.50 | 1.63 | 1.58 | -0.79 | -33.34% | 226 | 435 | 0.48 | 0.50 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 37.50 | 0.96 | 1.41 | 1.97 | 0.00 | 0.00% | 0 | 31 | 0.43 | 0.45 | 0.09 | -0.04 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 38.00 | 1.01 | 1.21 | 1.15 | -0.90 | -43.91% | 9 | 387 | 0.47 | 0.41 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 38.50 | 0.95 | 1.02 | 1.03 | -0.51 | -33.12% | 3,293 | 38 | 0.48 | 0.36 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 39.00 | 0.81 | 0.87 | 0.89 | -0.51 | -36.43% | 239 | 576 | 0.48 | 0.32 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 39.50 | 0.47 | 0.73 | 1.15 | 0.00 | 0.00% | 0 | 32 | 0.48 | 0.28 | 0.08 | -0.04 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 40.00 | 0.55 | 0.61 | 0.58 | -0.46 | -44.24% | 32 | 355 | 0.48 | 0.25 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 40.50 | 0.45 | 0.53 | 0.88 | 0.00 | 0.00% | 0 | 22 | 0.48 | 0.21 | 0.07 | -0.03 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 41.00 | 0.37 | 0.42 | 0.36 | -0.41 | -53.25% | 1 | 1,118 | 0.48 | 0.18 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 41.50 | 0.28 | 0.35 | 0.30 | -0.21 | -41.18% | 2 | 9 | 0.48 | 0.15 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 42.00 | 0.25 | 0.29 | 0.25 | -0.33 | -56.90% | 11 | 738 | 0.48 | 0.13 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 42.50 | 0.20 | 0.24 | 0.45 | -0.09 | -16.67% | 1 | 23 | 0.48 | 0.11 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 43.00 | 0.16 | 0.20 | 0.17 | -0.12 | -41.38% | 2 | 586 | 0.48 | 0.09 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 43.50 | 0.13 | 0.17 | 0.58 | 0.00 | 0.00% | 0 | 32 | 0.48 | 0.08 | 0.03 | -0.01 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 44.00 | 0.11 | 0.14 | 0.13 | -0.10 | -43.48% | 789 | 2,243 | 0.49 | 0.06 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 45.00 | 0.08 | 0.10 | 0.10 | -0.04 | -28.58% | 288 | 1,296 | 0.50 | 0.04 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 46.00 | 0.05 | 0.21 | 0.04 | -0.10 | -71.43% | 1 | 2,135 | 0.55 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 47.00 | 0.03 | 0.07 | 0.05 | -0.08 | -61.54% | 7 | 907 | 0.52 | 0.02 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 48.00 | 0.02 | 0.08 | 0.07 | 0.00 | 0.00% | 3 | 183 | 0.55 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 49.00 | 0.01 | 0.54 | 0.10 | 0.00 | 0.00% | 0 | 60 | 0.74 | 0.01 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:54 PM EST |
| 50.00 | 0.01 | 0.08 | 0.04 | -0.04 | -50.00% | 5 | 2,608 | 0.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 55.00 | 0.00 | 0.52 | 0.23 | 0.00 | 0.00% | 0 | 372 | 0.94 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 60.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 2,296 | 1.55 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 65.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1,634 | 1.72 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 70.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 471 | 1.87 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 3:59:54 PM EST |
| 75.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 23 | 2.01 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 4/26/2024 3:59:54 PM EST |
| 80.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 60 | 2.42 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 4/26/2024 3:59:54 PM EST |
| 85.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 113 | 2.25 | 0.00 | 0.00 | 0.00 | 1/24/2024 | 4/26/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.03 | 0.13 | 0.00 | 0.00% | 0 | 34 | 1.13 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:54 PM EST |
| 25.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 119 | 0.71 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:54 PM EST |
| 29.00 | 0.03 | 0.70 | 0.07 | % | 20 | 0 | 0.75 | -0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST | |
| 30.00 | 0.07 | 0.73 | 0.10 | +0.02 | +25.00% | 20 | 1,291 | 0.67 | -0.05 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 31.00 | 0.14 | 0.18 | 0.18 | +0.02 | +12.50% | 25 | 1,391 | 0.51 | -0.08 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 32.00 | 0.24 | 0.30 | 0.26 | +0.03 | +13.05% | 1 | 484 | 0.50 | -0.12 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 32.50 | 0.32 | 0.36 | 0.29 | +0.08 | +38.10% | 1 | 130 | 0.50 | -0.15 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 33.00 | 0.40 | 0.47 | 0.40 | +0.09 | +29.04% | 407 | 1,904 | 0.50 | -0.18 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 33.50 | 0.51 | 0.56 | 0.40 | +0.04 | +11.12% | 1 | 130 | 0.50 | -0.21 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 34.00 | 0.63 | 0.68 | 0.64 | +0.23 | +56.10% | 33 | 4,989 | 0.49 | -0.25 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 34.50 | 0.78 | 0.85 | 0.56 | 0.00 | 0.00% | 0 | 10 | 0.50 | -0.28 | 0.08 | -0.04 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 35.00 | 0.94 | 1.17 | 0.97 | +0.35 | +56.46% | 44 | 3,926 | 0.52 | -0.33 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 35.50 | 1.13 | 1.26 | 0.95 | 0.00 | 0.00% | 2 | 61 | 0.50 | -0.37 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 36.00 | 1.35 | 1.59 | 0.92 | -0.18 | -16.37% | 1 | 404 | 0.52 | -0.41 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 36.50 | 1.58 | 1.73 | 1.62 | +0.65 | +67.01% | 27 | 37 | 0.51 | -0.46 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 37.00 | 1.83 | 2.01 | 1.82 | +0.91 | +100.00% | 22 | 173 | 0.50 | -0.50 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 37.50 | 2.11 | 2.27 | 1.78 | 0.00 | 0.00% | 0 | 33 | 0.50 | -0.55 | 0.09 | -0.04 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 38.00 | 2.40 | 2.67 | 2.46 | +0.75 | +43.86% | 22 | 863 | 0.51 | -0.59 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 38.50 | 2.73 | 2.91 | 1.52 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.64 | 0.09 | -0.04 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 39.00 | 3.05 | 3.20 | 3.30 | +1.41 | +74.61% | 9 | 2,068 | 0.48 | -0.68 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 39.50 | 3.40 | 3.60 | 3.18 | +0.73 | +29.80% | 5 | 5 | 0.48 | -0.72 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 40.00 | 3.80 | 3.95 | 4.00 | +0.75 | +23.08% | 43 | 4,045 | 0.48 | -0.75 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 40.50 | 4.20 | 4.95 | 2.65 | 0.00 | 0.00% | 0 | 5 | 0.66 | -0.79 | 0.07 | -0.03 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 41.00 | 4.60 | 5.40 | 4.60 | +1.15 | +33.34% | 2 | 1,160 | 0.47 | -0.82 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 41.50 | 5.05 | 5.70 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.85 | 0.06 | -0.02 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 42.00 | 5.05 | 6.20 | 3.80 | 0.00 | 0.00% | 0 | 370 | 0.51 | -0.87 | 0.05 | -0.02 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 42.50 | 5.80 | 7.10 | % | 0 | 0 | 0.94 | -0.89 | 0.05 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 43.00 | 6.35 | 7.10 | 6.56 | +1.56 | +31.20% | 34 | 444 | 0.62 | -0.91 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 43.50 | 6.75 | 7.60 | 5.50 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.92 | 0.03 | -0.01 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 44.00 | 7.15 | 7.75 | 6.80 | +1.60 | +30.77% | 20 | 156 | 1.10 | -0.94 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 45.00 | 8.20 | 10.30 | 6.93 | 0.00 | 0.00% | 0 | 929 | 1.04 | -0.96 | 0.02 | -0.01 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 46.00 | 9.00 | 11.30 | 9.25 | +2.52 | +37.45% | 1 | 139 | 1.09 | -0.97 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 47.00 | 10.05 | 12.15 | 9.08 | 0.00 | 0.00% | 0 | 148 | 1.41 | -0.98 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 48.00 | 11.05 | 13.20 | 8.35 | 0.00 | 0.00% | 0 | 19 | 1.49 | -0.99 | 0.01 | 0.00 | 4/16/2024 | 4/26/2024 3:59:54 PM EST |
| 49.00 | 12.05 | 14.20 | % | 0 | 8 | 1.55 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 50.00 | 12.90 | 15.40 | 11.50 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 55.00 | 17.05 | 20.10 | 12.55 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/14/2024 | 4/26/2024 3:59:54 PM EST |
| 60.00 | 23.00 | 25.35 | 17.57 | 0.00 | 0.00% | 0 | 1 | 2.14 | -1.00 | 0.00 | 0.00 | 2/14/2024 | 4/26/2024 3:59:54 PM EST |
| 65.00 | 26.35 | 30.35 | 20.37 | 0.00 | 0.00% | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/9/2024 | 4/26/2024 3:59:54 PM EST |
| 70.00 | 31.40 | 35.35 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 75.00 | 36.35 | 40.30 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 80.00 | 41.40 | 45.35 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 85.00 | 46.35 | 50.35 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |