Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $19.75 as of 11/14/2025 3:48:04 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | % | 0.00 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 9.00 | 8.75 | 12.65 | 10.70 | % | 1.19 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 10.00 | 7.80 | 11.70 | 9.75 | % | 0.97 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 11.00 | 6.80 | 10.70 | 8.75 | % | 0.80 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 12.00 | 5.85 | 9.50 | 7.68 | % | 0.64 | 0 | 0 | 1.99 | 0.99 | 0.01 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 13.00 | 5.85 | 8.45 | 7.15 | % | 0.55 | 0 | 0 | 1.74 | 0.98 | 0.01 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 14.00 | 5.00 | 6.50 | 5.75 | % | 0.41 | 0 | 0 | 0.98 | 0.95 | 0.02 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 15.00 | 3.00 | 6.90 | 4.95 | % | 0.33 | 0 | 0 | 1.57 | 0.92 | 0.03 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 16.00 | 2.87 | 5.55 | 4.21 | % | 0.26 | 0 | 0 | 1.22 | 0.86 | 0.05 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 17.00 | 2.20 | 4.95 | 3.58 | % | 0.21 | 0 | 0 | 1.21 | 0.80 | 0.06 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 18.00 | 2.39 | 2.85 | 2.62 | % | 0.15 | 0 | 0 | 0.50 | 0.72 | 0.08 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 19.00 | 1.92 | 2.31 | 2.12 | % | 0.11 | 0 | 0 | 0.55 | 0.64 | 0.09 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 20.00 | 1.38 | 1.81 | 1.60 | % | 0.08 | 0 | 0 | 0.54 | 0.55 | 0.09 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 21.00 | 0.80 | 1.48 | 1.14 | % | 0.05 | 0 | 0 | 0.53 | 0.45 | 0.10 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 22.00 | 0.29 | 1.33 | 0.81 | % | 0.04 | 0 | 0 | 0.51 | 0.36 | 0.09 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 23.00 | 0.43 | 0.80 | 0.62 | % | 0.03 | 0 | 0 | 0.54 | 0.27 | 0.09 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 24.00 | 0.04 | 0.73 | 0.39 | % | 0.02 | 0 | 0 | 0.68 | 0.21 | 0.07 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 25.00 | 0.03 | 0.73 | 0.38 | % | 0.02 | 0 | 0 | 0.76 | 0.15 | 0.06 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 26.00 | 0.05 | 2.33 | 1.19 | % | 0.05 | 0 | 0 | 0.89 | 0.11 | 0.05 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 27.00 | 0.03 | 1.15 | 0.59 | % | 0.02 | 0 | 0 | 1.07 | 0.08 | 0.04 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.68 | 0.05 | 0.03 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | 0.04 | 0.02 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.07 | 0.02 | 0.01 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 35.00 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | % | 0.00 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.48 | -0.01 | 0.01 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.44 | -0.02 | 0.01 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.26 | -0.05 | 0.02 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 15.00 | 0.01 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.10 | -0.08 | 0.03 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 16.00 | 0.20 | 0.43 | 0.32 | % | 0.02 | 0 | 0 | 0.68 | -0.14 | 0.05 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 17.00 | 0.24 | 1.03 | 0.64 | % | 0.04 | 0 | 0 | 0.63 | -0.20 | 0.06 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 18.00 | 0.52 | 1.01 | 0.77 | % | 0.04 | 0 | 0 | 0.57 | -0.28 | 0.08 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 19.00 | 0.71 | 1.59 | 1.15 | 1.40 | % | 0.06 | 2 | 0 | 0.57 | -0.36 | 0.09 | -0.02 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 20.00 | 1.04 | 1.78 | 1.41 | % | 0.07 | 0 | 0 | 0.49 | -0.45 | 0.09 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 21.00 | 0.39 | 2.57 | 1.48 | % | 0.07 | 0 | 0 | 0.70 | -0.55 | 0.10 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 22.00 | 2.59 | 3.80 | 3.20 | % | 0.15 | 0 | 0 | 0.67 | -0.64 | 0.09 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 23.00 | 1.86 | 4.90 | 3.38 | % | 0.15 | 0 | 0 | 1.06 | -0.73 | 0.09 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 24.00 | 3.25 | 6.55 | 4.90 | % | 0.20 | 0 | 0 | 1.38 | -0.79 | 0.07 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 25.00 | 3.60 | 7.45 | 5.53 | % | 0.22 | 0 | 0 | 1.44 | -0.85 | 0.06 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 26.00 | 4.55 | 8.40 | 6.48 | % | 0.25 | 0 | 0 | 1.49 | -0.89 | 0.05 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 27.00 | 5.90 | 8.70 | 7.30 | % | 0.27 | 0 | 0 | 1.31 | -0.92 | 0.04 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 28.00 | 7.80 | 9.30 | 8.55 | % | 0.31 | 0 | 0 | 1.23 | -0.95 | 0.03 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 29.00 | 7.45 | 11.30 | 9.38 | % | 0.32 | 0 | 0 | 1.68 | -0.96 | 0.02 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 30.00 | 8.50 | 12.30 | 10.40 | % | 0.35 | 0 | 0 | 1.74 | -0.98 | 0.01 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 35.00 | 13.40 | 17.30 | 15.35 | % | 0.44 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST |