Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $36.88 as of 5/2/2024 6:55:29 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 | 11.45 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:58 PM EST | |||
| 27.00 | 7.35 | 10.05 | % | 0 | 0 | 1.74 | 0.99 | 0.01 | 0.00 | 5/2/2024 3:59:58 PM EST | |||
| 28.00 | 6.60 | 9.15 | % | 0 | 0 | 1.60 | 0.98 | 0.01 | -0.01 | 5/2/2024 3:59:58 PM EST | |||
| 29.00 | 5.25 | 7.00 | % | 0 | 0 | 1.15 | 0.95 | 0.02 | -0.01 | 5/2/2024 3:59:58 PM EST | |||
| 30.00 | 5.15 | 5.80 | % | 0 | 0 | 1.35 | 0.92 | 0.03 | -0.02 | 5/2/2024 3:59:58 PM EST | |||
| 31.00 | 3.65 | 5.10 | % | 0 | 0 | 0.78 | 0.88 | 0.05 | -0.02 | 5/2/2024 3:59:58 PM EST | |||
| 32.00 | 2.97 | 4.05 | 5.00 | 0.00 | 0.00% | 0 | 76 | 0.43 | 0.82 | 0.06 | -0.03 | 5/1/2024 | 5/2/2024 3:59:58 PM EST |
| 33.00 | 2.74 | 2.92 | 4.30 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.74 | 0.08 | -0.03 | 4/26/2024 | 5/2/2024 3:59:58 PM EST |
| 34.00 | 2.09 | 2.20 | 3.68 | 0.00 | 0.00% | 0 | 70 | 0.43 | 0.64 | 0.10 | -0.03 | 4/30/2024 | 5/2/2024 3:59:58 PM EST |
| 35.00 | 1.45 | 1.63 | % | 0 | 0 | 0.43 | 0.54 | 0.10 | -0.04 | 5/2/2024 3:59:58 PM EST | |||
| 36.00 | 0.89 | 1.15 | 1.12 | -0.77 | -40.75% | 6 | 1 | 0.43 | 0.44 | 0.11 | -0.04 | 5/2/2024 | 5/2/2024 3:59:58 PM EST |
| 37.00 | 0.64 | 0.78 | 0.91 | -0.19 | -17.28% | 27 | 34 | 0.40 | 0.34 | 0.10 | -0.03 | 5/2/2024 | 5/2/2024 3:59:58 PM EST |
| 38.00 | 0.43 | 0.51 | 0.59 | -0.39 | -39.80% | 50 | 403 | 0.41 | 0.25 | 0.09 | -0.03 | 5/2/2024 | 5/2/2024 3:59:58 PM EST |
| 39.00 | 0.29 | 0.43 | 0.43 | -0.38 | -46.92% | 9 | 716 | 0.42 | 0.17 | 0.07 | -0.02 | 5/2/2024 | 5/2/2024 3:59:58 PM EST |
| 40.00 | 0.18 | 0.23 | 0.19 | -0.17 | -47.23% | 10 | 55 | 0.42 | 0.12 | 0.06 | -0.02 | 5/2/2024 | 5/2/2024 3:59:58 PM EST |
| 41.00 | 0.09 | 0.14 | 0.46 | 0.00 | 0.00% | 0 | 8 | 0.42 | 0.08 | 0.04 | -0.01 | 5/1/2024 | 5/2/2024 3:59:58 PM EST |
| 42.00 | 0.05 | 0.10 | 0.22 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.05 | 0.03 | -0.01 | 5/1/2024 | 5/2/2024 3:59:58 PM EST |
| 43.00 | 0.03 | 0.09 | 0.29 | 0.00 | 0.00% | 0 | 16 | 0.44 | 0.04 | 0.02 | -0.01 | 4/26/2024 | 5/2/2024 3:59:58 PM EST |
| 44.00 | 0.03 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 99 | 0.56 | 0.02 | 0.01 | 0.00 | 5/1/2024 | 5/2/2024 3:59:58 PM EST |
| 45.00 | 0.02 | 0.13 | 0.15 | +0.01 | +7.15% | 5 | 17 | 0.53 | 0.01 | 0.01 | 0.00 | 5/2/2024 | 5/2/2024 3:59:58 PM EST |
| 46.00 | 0.02 | 0.47 | 0.24 | 0.00 | 0.00% | 0 | 12 | 0.68 | 0.01 | 0.01 | 0.00 | 5/1/2024 | 5/2/2024 3:59:58 PM EST |
| 47.00 | 0.02 | 0.44 | 0.37 | 0.00 | 0.00% | 0 | 12 | 0.91 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:58 PM EST |
| 48.00 | 0.02 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 3:59:58 PM EST |
| 49.00 | 0.00 | 0.56 | 0.30 | 0.00 | 0.00% | 0 | 16 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 3:59:58 PM EST |
| 50.00 | 0.00 | 0.54 | 0.29 | 0.00 | 0.00% | 0 | 17 | 1.11 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 3:59:58 PM EST |
| 51.00 | 0.00 | 0.59 | 0.08 | 0.00 | 0.00% | 0 | 9 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 3:59:58 PM EST |
| 52.00 | 0.00 | 0.68 | 0.13 | 0.00 | 0.00% | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/2/2024 3:59:58 PM EST |
| 53.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 8 | 1.43 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 3:59:58 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:58 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 | 1.29 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:58 PM EST | |||
| 27.00 | 0.02 | 1.31 | % | 0 | 0 | 0.95 | -0.01 | 0.01 | 0.00 | 5/2/2024 3:59:58 PM EST | |||
| 28.00 | 0.03 | 0.75 | % | 0 | 0 | 0.74 | -0.02 | 0.01 | -0.01 | 5/2/2024 3:59:58 PM EST | |||
| 29.00 | 0.04 | 0.20 | 0.07 | -0.20 | -74.08% | 8 | 24 | 0.51 | -0.05 | 0.02 | -0.01 | 5/2/2024 | 5/2/2024 3:59:58 PM EST |
| 30.00 | 0.10 | 0.16 | 0.48 | +0.37 | +336.37% | 8 | 146 | 0.46 | -0.08 | 0.03 | -0.02 | 5/2/2024 | 5/2/2024 3:59:58 PM EST |
| 31.00 | 0.19 | 0.24 | 0.17 | 0.00 | 0.00% | 16 | 141 | 0.44 | -0.12 | 0.05 | -0.02 | 5/2/2024 | 5/2/2024 3:59:58 PM EST |
| 32.00 | 0.33 | 0.39 | 0.30 | -0.18 | -37.50% | 2 | 145 | 0.43 | -0.18 | 0.06 | -0.03 | 5/2/2024 | 5/2/2024 3:59:58 PM EST |
| 33.00 | 0.56 | 0.63 | 0.52 | -0.05 | -8.78% | 3 | 194 | 0.43 | -0.26 | 0.08 | -0.03 | 5/2/2024 | 5/2/2024 3:59:58 PM EST |
| 34.00 | 0.88 | 0.95 | 0.86 | +0.41 | +91.12% | 46 | 174 | 0.43 | -0.36 | 0.10 | -0.03 | 5/2/2024 | 5/2/2024 3:59:58 PM EST |
| 35.00 | 1.30 | 1.38 | 1.10 | -0.01 | -0.91% | 17 | 23 | 0.42 | -0.46 | 0.10 | -0.04 | 5/2/2024 | 5/2/2024 3:59:58 PM EST |
| 36.00 | 1.80 | 1.96 | 1.70 | +0.40 | +30.77% | 37 | 9 | 0.43 | -0.56 | 0.11 | -0.04 | 5/2/2024 | 5/2/2024 3:59:58 PM EST |
| 37.00 | 2.45 | 2.71 | 2.19 | +0.06 | +2.82% | 40 | 41 | 0.43 | -0.66 | 0.10 | -0.03 | 5/2/2024 | 5/2/2024 3:59:58 PM EST |
| 38.00 | 2.88 | 3.40 | 1.80 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.75 | 0.09 | -0.03 | 4/29/2024 | 5/2/2024 3:59:58 PM EST |
| 39.00 | 4.00 | 4.60 | 2.56 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.83 | 0.07 | -0.02 | 5/1/2024 | 5/2/2024 3:59:58 PM EST |
| 40.00 | 4.20 | 5.90 | 4.62 | +1.12 | +32.00% | 6 | 21 | 0.48 | -0.88 | 0.06 | -0.02 | 5/2/2024 | 5/2/2024 3:59:58 PM EST |
| 41.00 | 5.40 | 6.20 | 3.60 | 0.00 | 0.00% | 0 | 120 | 0.86 | -0.92 | 0.04 | -0.01 | 4/29/2024 | 5/2/2024 3:59:58 PM EST |
| 42.00 | 6.50 | 7.10 | % | 0 | 0 | 1.17 | -0.95 | 0.03 | -0.01 | 5/2/2024 3:59:58 PM EST | |||
| 43.00 | 7.50 | 10.00 | 2.51 | 0.00 | 0.00% | 0 | 3 | 1.00 | -0.96 | 0.02 | -0.01 | 4/8/2024 | 5/2/2024 3:59:58 PM EST |
| 44.00 | 8.45 | 10.05 | 7.30 | 0.00 | 0.00% | 0 | 2 | 1.41 | -0.98 | 0.01 | 0.00 | 4/30/2024 | 5/2/2024 3:59:58 PM EST |
| 45.00 | 9.40 | 10.35 | 6.20 | 0.00 | 0.00% | 0 | 21 | 1.43 | -0.99 | 0.01 | 0.00 | 4/23/2024 | 5/2/2024 3:59:58 PM EST |
| 46.00 | 10.00 | 11.85 | % | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 5/2/2024 3:59:58 PM EST | |||
| 47.00 | 11.25 | 13.20 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:58 PM EST | |||
| 48.00 | 11.65 | 13.75 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:58 PM EST | |||
| 49.00 | 13.25 | 15.05 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:58 PM EST | |||
| 50.00 | 13.85 | 15.95 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:58 PM EST | |||
| 51.00 | 14.95 | 17.00 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:58 PM EST | |||
| 52.00 | 16.05 | 18.30 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:58 PM EST | |||
| 53.00 | 16.55 | 19.10 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:58 PM EST | |||
| 55.00 | 19.20 | 21.65 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:58 PM EST | |||
| 60.00 | 23.95 | 25.75 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:58 PM EST |