Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For CZR Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
CZR CAESARS ENTERTAINMENT CORP   0.434 0.787 12.18 0.42

 
2020-06-05 - Calls 2020-06-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CZR 1.12 1.49 1.11 0.00 86 128  W   11 CZR 0.00 0.01 0.05 0.00 3 141  W  
CZR 0.44 0.70 0.64 0.00 416 551  W   11.5 CZR 0.01 0.05 0.04 0.00 33 511  W  
CZR 0.13 0.17 0.17 0.00 5871 13324  W   12 CZR 0.03 0.23 0.07 0.00 16 7  W  
CZR 0.05 0.06 0.05 0.00 1892 2355  W   12.5 CZR 0.00 1.16 0.00 0.00 0 0  W  
CZR 0.02 0.03 0.03 0.00 1235 458  W   13 CZR 0.12 1.62 2.56 0.00 0 2  W  
CZR 0.00 0.01 0.01 0.00 11 83  W   13.5 CZR 0.62 2.12 0.00 0.00 0 0  W  
 
2020-06-12 - Calls 2020-06-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CZR 1.16 1.30 1.26 1.30 38 169  W   11 CZR 0.02 0.10 0.24 0.12 15 3  W  
CZR 0.75 0.81 0.72 0.92 162 361  W   11.5 CZR 0.08 0.20 0.13 0.24 69 97  W  
CZR 0.39 0.40 0.40 0.62 1015 1477  W   12 CZR 0.02 0.65 0.38 0.44 39 4  W  
CZR 0.24 0.25 0.25 0.39 1630 1563  W   12.5 CZR 0.22 0.60 0.78 0.71 0 0  W  
CZR 0.11 0.12 0.12 0.23 992 1459  W   13 CZR 0.59 1.41 0.00 1.05 0 0  W  
CZR 0.05 0.07 0.07 0.13 207 583  W   13.5 CZR 1.02 1.90 0.00 1.45 0 0  W  
 
2020-06-19 - Calls 2020-06-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CZR 1.15 1.30 1.20 1.45 258 47311  S   11 CZR 0.11 0.20 0.20 0.27 411 1130  S  
CZR 0.79 0.85 0.82 1.12 193 398  S   11.5 CZR 0.07 0.53 0.25 0.44 32 12  S  
CZR 0.49 0.50 0.50 0.84 11550 14955  S   12 CZR 0.30 0.53 0.42 0.66 14 311  S  
CZR 0.27 0.33 0.33 0.61 799 704  S   12.5 CZR 0.35 0.89 1.00 0.93 0 1  S  
CZR 0.14 0.15 0.15 0.43 2673 6547  S   13 CZR 0.60 1.42 1.62 1.25 0 1747  S  
CZR 0.08 0.09 0.08 0.30 181 101  S   13.5 CZR 1.15 1.78 1.45 1.62 14 0  S  
 
2020-06-26 - Calls 2020-06-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CZR 1.11 1.62 1.30 1.59 11 57  W   11 CZR 0.06 0.46 0.44 0.40 0 34  W  
CZR 0.79 1.00 0.89 1.27 49 115  W   11.5 CZR 0.13 0.61 0.35 0.59 7 34  W  
CZR 0.65 0.74 0.65 1.00 134 411  W   12 CZR 0.26 0.60 0.00 0.82 0 0  W  
CZR 0.46 0.53 0.46 0.78 68 99  W   12.5 CZR 0.41 1.14 0.00 1.10 0 0  W  
CZR 0.27 0.34 0.27 0.59 137 1082  W   13 CZR 0.85 1.58 1.60 1.41 0 0  W  
CZR 0.12 0.17 0.15 0.45 13 22  W   13.5 CZR 1.04 1.99 0.00 1.76 0 0  W  
 
2020-07-02 - Calls 2020-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CZR 0.99 1.81 0.95 1.69 0 1  W   11 CZR 0.16 0.57 0.55 0.51 0 11  W  
CZR 0.87 1.05 0.96 1.39 12 219  W   11.5 CZR 0.15 0.75 0.73 0.70 0 2  W  
CZR 0.48 0.73 0.60 1.12 83 414  W   12 CZR 0.29 0.94 0.00 0.94 0 0  W  
CZR 0.50 0.51 0.49 0.90 38 73  W   12.5 CZR 0.87 1.24 0.00 1.22 0 0  W  
CZR 0.32 0.34 0.34 0.71 51 93  W   13 CZR 0.82 1.55 1.75 1.53 0 100  W  
CZR 0.14 0.15 0.17 0.56 67 166  W   13.5 CZR 1.04 2.05 0.00 1.87 0 0  W  
 
2020-07-10 - Calls 2020-07-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CZR 1.05 1.91 1.29 1.81 0 5  W   11 CZR 0.13 0.62 0.00 0.63 0 0  W  
CZR 0.91 1.55 1.15 1.52 10 17  W   11.5 CZR 0.23 0.82 0.76 0.84 0 10  W  
CZR 0.66 0.99 0.83 1.27 23 20  W   12 CZR 0.42 0.99 0.00 1.08 0 0  W  
CZR 0.38 0.60 0.65 1.05 31 51  W   12.5 CZR 0.58 1.30 0.00 1.36 0 0  W  
CZR 0.32 0.50 0.32 0.86 89 25  W   13 CZR 0.84 1.70 0.00 1.67 0 0  W  
CZR 0.21 0.46 0.34 0.70 24 55  W   13.5 CZR 1.28 2.12 0.00 2.01 0 0  W  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CZR 1.47 1.50 1.45 1.91 21 181  S   11 CZR 0.18 0.68 0.50 0.73 20 286  S  
CZR 0.80 0.90 0.78 1.38 428 788  S   12 CZR 0.39 1.00 0.75 1.19 7 21  S  
CZR 0.44 0.45 0.43 0.97 486 658  S   13 CZR 0.83 1.82 0.00 1.78 0 0  S  
 
2020-07-24 - Calls 2020-07-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CZR 1.09 2.02 0.00 2.01 0 0  W   11 CZR 0.20 0.76 0.00 0.82 0 0  W  
CZR 1.11 1.62 1.15 1.73 1 0  W   11.5 CZR 0.39 0.92 0.00 1.04 0 0  W  
CZR 0.52 1.28 0.93 1.48 18 0  W   12 CZR 0.46 1.18 0.00 1.29 0 0  W  
CZR 0.50 0.87 0.90 1.27 67 0  W   12.5 CZR 0.66 1.47 0.00 1.57 0 0  W  
CZR 0.32 0.76 0.50 1.07 6 0  W   13 CZR 0.84 1.86 0.00 1.88 0 0  W  
CZR 0.15 0.58 0.25 0.91 31 0  W   13.5 CZR 1.23 2.20 0.00 2.21 0 0  W  
 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CZR 1.63 1.79 1.70 2.61 45 1582  S   11 CZR 0.54 1.10 0.83 1.38 1 1527  S  
CZR 1.07 1.10 1.07 2.14 262 1458  S   12 CZR 1.00 1.48 1.18 1.90 10 639  S  
CZR 0.52 0.70 0.55 1.74 146 532  S   13 CZR 1.14 2.10 3.75 2.50 0 56  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.