Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $35.33 as of 5/6/2024 10:26:53 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.00 | 11.50 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:52 AM EST | |||
| 27.00 | 8.90 | 9.50 | % | 0 | 0 | 0.77 | 0.98 | 0.01 | -0.01 | 5/6/2024 11:58:52 AM EST | |||
| 28.00 | 8.10 | 8.60 | % | 0 | 0 | 0.63 | 0.97 | 0.01 | -0.01 | 5/6/2024 11:58:52 AM EST | |||
| 29.00 | 7.15 | 7.60 | % | 0 | 0 | 0.56 | 0.94 | 0.02 | -0.01 | 5/6/2024 11:58:52 AM EST | |||
| 30.00 | 6.15 | 6.55 | % | 0 | 0 | 0.57 | 0.92 | 0.03 | -0.02 | 5/6/2024 11:58:52 AM EST | |||
| 31.00 | 5.40 | 5.70 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.88 | 0.04 | -0.02 | 5/3/2024 | 5/6/2024 11:58:52 AM EST |
| 32.00 | 4.50 | 4.65 | % | 0 | 0 | 0.46 | 0.83 | 0.05 | -0.02 | 5/6/2024 11:58:52 AM EST | |||
| 33.00 | 3.70 | 4.50 | % | 0 | 0 | 0.42 | 0.77 | 0.06 | -0.03 | 5/6/2024 11:58:52 AM EST | |||
| 34.00 | 2.94 | 3.15 | % | 0 | 0 | 0.43 | 0.71 | 0.07 | -0.03 | 5/6/2024 11:58:52 AM EST | |||
| 35.00 | 2.29 | 2.58 | 2.23 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.63 | 0.08 | -0.03 | 5/2/2024 | 5/6/2024 11:58:52 AM EST |
| 36.00 | 1.77 | 2.04 | 1.77 | +0.42 | +31.12% | 46 | 3 | 0.40 | 0.55 | 0.09 | -0.03 | 5/6/2024 | 5/6/2024 11:58:52 AM EST |
| 37.00 | 1.31 | 1.48 | 1.29 | % | 2 | 0 | 0.41 | 0.46 | 0.09 | -0.03 | 5/6/2024 | 5/6/2024 11:58:52 AM EST | |
| 38.00 | 0.96 | 1.12 | 0.90 | 0.00 | 0.00% | 0 | 13 | 0.41 | 0.37 | 0.09 | -0.03 | 5/3/2024 | 5/6/2024 11:58:52 AM EST |
| 39.00 | 0.67 | 0.79 | 0.70 | -0.60 | -46.16% | 1 | 2 | 0.40 | 0.28 | 0.08 | -0.02 | 5/6/2024 | 5/6/2024 11:58:52 AM EST |
| 40.00 | 0.45 | 0.62 | 0.46 | +0.04 | +9.53% | 1 | 43 | 0.40 | 0.21 | 0.07 | -0.02 | 5/6/2024 | 5/6/2024 11:58:52 AM EST |
| 41.00 | 0.30 | 0.37 | 0.24 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.15 | 0.06 | -0.02 | 5/3/2024 | 5/6/2024 11:58:52 AM EST |
| 42.00 | 0.20 | 0.26 | 0.92 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.11 | 0.04 | -0.01 | 4/29/2024 | 5/6/2024 11:58:52 AM EST |
| 43.00 | 0.14 | 0.18 | 0.19 | 0.00 | 0.00% | 0 | 34 | 0.40 | 0.08 | 0.03 | -0.01 | 5/2/2024 | 5/6/2024 11:58:52 AM EST |
| 44.00 | 0.09 | 0.13 | 0.13 | 0.00 | 0.00% | 0 | 43 | 0.40 | 0.06 | 0.03 | -0.01 | 5/3/2024 | 5/6/2024 11:58:52 AM EST |
| 45.00 | 0.05 | 0.21 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.53 | 0.04 | 0.02 | -0.01 | 5/2/2024 | 5/6/2024 11:58:52 AM EST |
| 46.00 | 0.01 | 0.61 | 0.06 | 0.00 | 0.00% | 0 | 20 | 0.54 | 0.02 | 0.01 | 0.00 | 5/3/2024 | 5/6/2024 11:58:52 AM EST |
| 47.00 | 0.02 | 0.59 | 0.29 | 0.00 | 0.00% | 0 | 8 | 0.56 | 0.01 | 0.01 | 0.00 | 5/3/2024 | 5/6/2024 11:58:52 AM EST |
| 48.00 | 0.01 | 0.63 | 0.27 | 0.00 | 0.00% | 0 | 24 | 0.61 | 0.01 | 0.01 | 0.00 | 5/3/2024 | 5/6/2024 11:58:52 AM EST |
| 50.00 | 0.01 | 0.67 | 0.23 | 0.00 | 0.00% | 0 | 8 | 0.68 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 11:58:52 AM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:52 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.01 | 0.95 | 0.07 | 0.00 | 0.00% | 0 | 12 | 0.88 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 11:58:52 AM EST |
| 27.00 | 0.01 | 0.20 | 0.33 | +0.25 | +312.50% | 8 | 38 | 0.55 | -0.02 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 11:58:52 AM EST |
| 28.00 | 0.01 | 0.35 | 0.09 | -0.32 | -78.05% | 16 | 24 | 0.54 | -0.03 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 11:58:52 AM EST |
| 29.00 | 0.08 | 0.12 | 0.13 | +0.01 | +8.34% | 41 | 43 | 0.47 | -0.06 | 0.02 | -0.01 | 5/6/2024 | 5/6/2024 11:58:52 AM EST |
| 30.00 | 0.14 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 147 | 0.48 | -0.08 | 0.03 | -0.02 | 5/3/2024 | 5/6/2024 11:58:52 AM EST |
| 31.00 | 0.22 | 0.31 | 0.33 | 0.00 | 0.00% | 0 | 88 | 0.46 | -0.12 | 0.04 | -0.02 | 5/3/2024 | 5/6/2024 11:58:52 AM EST |
| 32.00 | 0.35 | 0.46 | 0.43 | -0.06 | -12.25% | 176 | 118 | 0.46 | -0.17 | 0.05 | -0.02 | 5/6/2024 | 5/6/2024 11:58:52 AM EST |
| 33.00 | 0.53 | 0.74 | 0.80 | 0.00 | 0.00% | 0 | 28 | 0.44 | -0.23 | 0.06 | -0.03 | 5/2/2024 | 5/6/2024 11:58:52 AM EST |
| 34.00 | 0.79 | 0.95 | 0.93 | -0.16 | -14.68% | 1 | 40 | 0.43 | -0.29 | 0.07 | -0.03 | 5/6/2024 | 5/6/2024 11:58:52 AM EST |
| 35.00 | 1.12 | 1.35 | 1.33 | % | 2 | 0 | 0.43 | -0.37 | 0.08 | -0.03 | 5/6/2024 | 5/6/2024 11:58:52 AM EST | |
| 36.00 | 1.56 | 1.74 | 2.10 | 0.00 | 0.00% | 0 | 35 | 0.39 | -0.45 | 0.09 | -0.03 | 5/3/2024 | 5/6/2024 11:58:52 AM EST |
| 37.00 | 2.08 | 2.25 | 2.56 | 0.00 | 0.00% | 0 | 20 | 0.39 | -0.54 | 0.09 | -0.03 | 5/3/2024 | 5/6/2024 11:58:52 AM EST |
| 38.00 | 2.73 | 2.87 | 2.41 | 0.00 | 0.00% | 0 | 16 | 0.39 | -0.63 | 0.09 | -0.03 | 5/3/2024 | 5/6/2024 11:58:52 AM EST |
| 39.00 | 3.40 | 3.95 | 3.85 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.72 | 0.08 | -0.02 | 5/1/2024 | 5/6/2024 11:58:52 AM EST |
| 40.00 | 4.20 | 4.45 | 4.65 | 0.00 | 0.00% | 0 | 13 | 0.56 | -0.79 | 0.07 | -0.02 | 5/1/2024 | 5/6/2024 11:58:52 AM EST |
| 41.00 | 4.70 | 5.75 | % | 0 | 0 | 0.50 | -0.85 | 0.06 | -0.02 | 5/6/2024 11:58:52 AM EST | |||
| 42.00 | 5.85 | 6.20 | % | 0 | 0 | 0.54 | -0.89 | 0.04 | -0.01 | 5/6/2024 11:58:52 AM EST | |||
| 43.00 | 6.90 | 7.15 | % | 0 | 0 | 0.57 | -0.92 | 0.03 | -0.01 | 5/6/2024 11:58:52 AM EST | |||
| 44.00 | 7.75 | 8.20 | % | 0 | 0 | 0.62 | -0.94 | 0.03 | -0.01 | 5/6/2024 11:58:52 AM EST | |||
| 45.00 | 8.65 | 9.20 | % | 0 | 0 | 0.65 | -0.96 | 0.02 | -0.01 | 5/6/2024 11:58:52 AM EST | |||
| 46.00 | 9.75 | 10.30 | % | 0 | 0 | 0.67 | -0.98 | 0.01 | 0.00 | 5/6/2024 11:58:52 AM EST | |||
| 47.00 | 10.75 | 11.15 | % | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 5/6/2024 11:58:52 AM EST | |||
| 48.00 | 11.60 | 12.20 | % | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 5/6/2024 11:58:52 AM EST | |||
| 50.00 | 13.05 | 14.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:52 AM EST | |||
| 55.00 | 18.75 | 19.15 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:52 AM EST |