Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $36.61 as of 4/29/2024 12:55:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 9.45 | 10.30 | % | 0 | 0 | 1.21 | 0.98 | 0.01 | -0.01 | 4/29/2024 12:58:58 PM EST | |||
| 29.00 | 7.05 | 10.65 | % | 0 | 0 | 0.96 | 0.96 | 0.01 | -0.01 | 4/29/2024 12:58:58 PM EST | |||
| 30.00 | 7.65 | 8.00 | % | 0 | 0 | 0.73 | 0.94 | 0.02 | -0.01 | 4/29/2024 12:58:58 PM EST | |||
| 31.00 | 6.75 | 7.15 | % | 0 | 0 | 0.66 | 0.92 | 0.03 | -0.02 | 4/29/2024 12:58:58 PM EST | |||
| 32.00 | 5.15 | 6.00 | % | 0 | 0 | 0.64 | 0.88 | 0.04 | -0.02 | 4/29/2024 12:58:58 PM EST | |||
| 33.00 | 5.05 | 5.20 | % | 0 | 0 | 0.54 | 0.83 | 0.05 | -0.02 | 4/29/2024 12:58:58 PM EST | |||
| 34.00 | 4.25 | 4.40 | % | 0 | 0 | 0.47 | 0.78 | 0.05 | -0.03 | 4/29/2024 12:58:58 PM EST | |||
| 35.00 | 3.55 | 3.65 | 3.05 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.71 | 0.06 | -0.03 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 36.00 | 2.93 | 3.05 | % | 0 | 0 | 0.53 | 0.64 | 0.07 | -0.03 | 4/29/2024 12:58:58 PM EST | |||
| 37.00 | 2.35 | 2.43 | 2.25 | +0.33 | +17.19% | 4 | 5 | 0.48 | 0.57 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 38.00 | 1.84 | 1.92 | 2.20 | +0.68 | +44.74% | 1 | 5 | 0.48 | 0.50 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 39.00 | 1.42 | 1.50 | 1.45 | 0.00 | 0.00% | 0 | 35 | 0.50 | 0.42 | 0.07 | -0.03 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 40.00 | 1.08 | 1.14 | 0.95 | +0.10 | +11.77% | 11 | 43 | 0.47 | 0.35 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 41.00 | 0.79 | 0.86 | 1.43 | 0.00 | 0.00% | 0 | 9 | 0.45 | 0.28 | 0.07 | -0.03 | 4/22/2024 | 4/29/2024 12:58:58 PM EST |
| 42.00 | 0.58 | 0.64 | 0.71 | 0.00 | 0.00% | 0 | 71 | 0.50 | 0.22 | 0.06 | -0.02 | 4/25/2024 | 4/29/2024 12:58:58 PM EST |
| 43.00 | 0.42 | 0.48 | 0.59 | % | 1 | 0 | 0.44 | 0.16 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 12:58:58 PM EST | |
| 44.00 | 0.30 | 0.35 | % | 0 | 0 | 0.45 | 0.12 | 0.04 | -0.02 | 4/29/2024 12:58:58 PM EST | |||
| 45.00 | 0.22 | 0.25 | 0.25 | -0.32 | -56.14% | 5 | 10 | 0.45 | 0.09 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 46.00 | 0.16 | 0.19 | 0.18 | +0.05 | +38.47% | 2 | 300 | 0.46 | 0.06 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 47.00 | 0.11 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 40 | 0.46 | 0.04 | 0.02 | -0.01 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 48.00 | 0.08 | 0.12 | 0.09 | -0.19 | -67.86% | 4 | 11 | 0.46 | 0.03 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 49.00 | 0.03 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 9 | 0.45 | 0.02 | 0.01 | 0.00 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 50.00 | 0.01 | 0.64 | 0.22 | 0.00 | 0.00% | 0 | 16 | 0.61 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 51.00 | 0.01 | 0.67 | 0.02 | 0.00 | 0.00% | 0 | 8 | 0.64 | 0.01 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 12:58:58 PM EST |
| 55.00 | 0.00 | 0.74 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 0.01 | 0.29 | 0.29 | % | 8 | 0 | 0.57 | -0.02 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 12:58:58 PM EST | |
| 29.00 | 0.04 | 0.13 | 0.16 | -0.52 | -76.48% | 30 | 71 | 0.50 | -0.04 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 30.00 | 0.14 | 0.17 | 0.14 | -0.09 | -39.13% | 30 | 86 | 0.52 | -0.06 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 31.00 | 0.22 | 0.25 | 0.31 | 0.00 | 0.00% | 0 | 90 | 0.51 | -0.08 | 0.03 | -0.02 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 32.00 | 0.33 | 0.36 | 0.50 | 0.00 | 0.00% | 0 | 137 | 0.50 | -0.12 | 0.04 | -0.02 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 33.00 | 0.48 | 0.51 | 0.43 | -0.27 | -38.58% | 100 | 98 | 0.44 | -0.17 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 34.00 | 0.68 | 0.73 | 0.71 | -0.26 | -26.81% | 101 | 109 | 0.43 | -0.22 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 35.00 | 0.95 | 1.08 | 1.30 | -0.88 | -40.37% | 4 | 18 | 0.48 | -0.29 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 36.00 | 1.30 | 1.36 | 1.13 | 0.00 | 0.00% | 0 | 6 | 0.47 | -0.36 | 0.07 | -0.03 | 4/24/2024 | 4/29/2024 12:58:58 PM EST |
| 37.00 | 1.72 | 1.78 | 1.55 | -0.77 | -33.19% | 2 | 8 | 0.48 | -0.43 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 38.00 | 2.21 | 2.32 | 2.83 | 0.00 | 0.00% | 0 | 4 | 0.47 | -0.50 | 0.08 | -0.04 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 39.00 | 2.79 | 2.88 | 3.50 | 0.00 | 0.00% | 0 | 4 | 0.47 | -0.58 | 0.07 | -0.03 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 40.00 | 3.40 | 3.60 | 3.41 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.65 | 0.07 | -0.03 | 4/25/2024 | 4/29/2024 12:58:58 PM EST |
| 41.00 | 4.15 | 4.30 | 3.68 | 0.00 | 0.00% | 0 | 16 | 0.47 | -0.72 | 0.07 | -0.03 | 4/22/2024 | 4/29/2024 12:58:58 PM EST |
| 42.00 | 4.95 | 5.10 | % | 0 | 0 | 0.56 | -0.78 | 0.06 | -0.02 | 4/29/2024 12:58:58 PM EST | |||
| 43.00 | 5.80 | 6.05 | 5.79 | 0.00 | 0.00% | 0 | 7 | 0.50 | -0.84 | 0.05 | -0.02 | 4/25/2024 | 4/29/2024 12:58:58 PM EST |
| 44.00 | 6.65 | 6.85 | 6.24 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.88 | 0.04 | -0.02 | 4/18/2024 | 4/29/2024 12:58:58 PM EST |
| 45.00 | 7.30 | 8.10 | 4.66 | 0.00 | 0.00% | 0 | 5 | 0.83 | -0.91 | 0.03 | -0.01 | 4/11/2024 | 4/29/2024 12:58:58 PM EST |
| 46.00 | 8.55 | 9.25 | % | 0 | 0 | 0.55 | -0.94 | 0.03 | -0.01 | 4/29/2024 12:58:58 PM EST | |||
| 47.00 | 9.05 | 10.15 | % | 0 | 0 | 0.86 | -0.96 | 0.02 | -0.01 | 4/29/2024 12:58:58 PM EST | |||
| 48.00 | 9.80 | 11.30 | % | 0 | 0 | 0.60 | -0.97 | 0.01 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 49.00 | 11.10 | 12.70 | % | 0 | 0 | 1.01 | -0.98 | 0.01 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 50.00 | 11.15 | 13.95 | % | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 51.00 | 12.80 | 14.50 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 55.00 | 15.50 | 18.45 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 60.00 | 22.05 | 23.75 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST |