Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $22.21 as of 10/21/2025 7:20:56 AM 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
13.00 | 7.40 | 11.30 | 9.35 | % | 0.72 | 0 | 0 | 7.91 | 1.00 | 0.00 | 0.00 | 10/20/2025 4:00:10 PM EST | |||
14.00 | 7.05 | 8.75 | 7.90 | % | 0.56 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 10/20/2025 4:00:10 PM EST | |||
15.00 | 5.55 | 8.60 | 7.08 | 7.44 | 0.00 | 0.00% | 0.47 | 0 | 1 | 5.30 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:10 PM EST |
16.00 | 5.15 | 7.70 | 6.43 | 6.55 | 0.00 | 0.00% | 0.40 | 0 | 1 | 4.89 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:10 PM EST |
17.00 | 4.35 | 6.05 | 5.20 | 5.35 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:10 PM EST |
18.00 | 3.30 | 5.60 | 4.45 | % | 0.25 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 10/20/2025 4:00:10 PM EST | |||
19.00 | 2.10 | 3.65 | 2.88 | 4.25 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.81 | 0.99 | 0.02 | -0.01 | 10/10/2025 | 10/20/2025 4:00:10 PM EST |
20.00 | 1.56 | 2.90 | 2.23 | 1.74 | 0.00 | 0.00% | 0.11 | 0 | 8 | 1.77 | 0.93 | 0.08 | -0.02 | 10/17/2025 | 10/20/2025 4:00:10 PM EST |
21.00 | 0.92 | 1.66 | 1.29 | 1.03 | 0.00 | 0.00% | 0.06 | 0 | 27 | 1.04 | 0.81 | 0.19 | -0.05 | 10/17/2025 | 10/20/2025 4:00:10 PM EST |
21.50 | 0.96 | 1.07 | 1.02 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.67 | 0.70 | 0.25 | -0.06 | 10/20/2025 | 10/20/2025 4:00:10 PM EST |
22.00 | 0.43 | 0.73 | 0.58 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 228 | 0.52 | 0.57 | 0.29 | -0.07 | 10/20/2025 | 10/20/2025 4:00:10 PM EST |
22.50 | 0.41 | 0.47 | 0.44 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 812 | 0.61 | 0.42 | 0.29 | -0.07 | 10/20/2025 | 10/20/2025 4:00:10 PM EST |
23.00 | 0.24 | 0.29 | 0.27 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 12,750 | 0.60 | 0.28 | 0.26 | -0.06 | 10/20/2025 | 10/20/2025 4:00:10 PM EST |
23.50 | 0.05 | 0.20 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 280 | 0.56 | 0.18 | 0.20 | -0.05 | 10/20/2025 | 10/20/2025 4:00:10 PM EST |
24.00 | 0.04 | 0.10 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.59 | 0.11 | 0.14 | -0.04 | 10/20/2025 | 10/20/2025 4:00:10 PM EST |
24.50 | 0.03 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.64 | 0.07 | 0.09 | -0.02 | 10/20/2025 | 10/20/2025 4:00:10 PM EST |
25.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.69 | 0.04 | 0.06 | -0.02 | 10/20/2025 | 10/20/2025 4:00:10 PM EST |
25.50 | 0.00 | 0.13 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.05 | 0.01 | 0.02 | -0.01 | 10/14/2025 | 10/20/2025 4:00:10 PM EST |
26.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.15 | 0.01 | 0.01 | 0.00 | 10/14/2025 | 10/20/2025 4:00:10 PM EST |
26.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.17 | 0.00 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 4:00:10 PM EST |
27.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.61 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:10 PM EST |
27.50 | 0.00 | 0.03 | 0.02 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.07 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/20/2025 4:00:10 PM EST |
28.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 476 | 1.15 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:10 PM EST |
28.50 | 0.00 | 0.22 | 0.11 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 4:00:10 PM EST |
29.00 | 0.00 | 0.20 | 0.10 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.88 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:10 PM EST |
29.50 | 0.00 | 0.20 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.97 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:10 PM EST |
30.00 | 0.00 | 0.24 | 0.12 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.14 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 4:00:10 PM EST |
30.50 | 0.00 | 0.07 | 0.04 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 4:00:10 PM EST |
31.00 | 0.00 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 48 | 3.30 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:10 PM EST |
31.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:10 PM EST | |||
32.00 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/20/2025 4:00:10 PM EST |
32.50 | 0.00 | 0.18 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.37 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:10 PM EST |
33.00 | 0.00 | 0.38 | 0.19 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 131 | 2.93 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 4:00:10 PM EST |
34.00 | 0.00 | 0.18 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.58 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:10 PM EST |
35.00 | 0.00 | 0.38 | 0.19 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.22 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/20/2025 4:00:10 PM EST |
36.00 | 0.00 | 0.18 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.84 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:10 PM EST |
37.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.92 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:10 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
13.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:10 PM EST |
14.00 | 0.00 | 0.08 | 0.04 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:10 PM EST |
15.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:10 PM EST |
16.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:10 PM EST |
17.00 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:10 PM EST | |||
18.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:10 PM EST | |||
19.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.79 | -0.01 | 0.02 | -0.01 | 10/20/2025 | 10/20/2025 4:00:10 PM EST |
20.00 | 0.04 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 878 | 0.68 | -0.07 | 0.08 | -0.02 | 10/20/2025 | 10/20/2025 4:00:10 PM EST |
21.00 | 0.15 | 0.19 | 0.17 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 6,197 | 0.64 | -0.19 | 0.19 | -0.05 | 10/20/2025 | 10/20/2025 4:00:10 PM EST |
21.50 | 0.27 | 0.31 | 0.29 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 329 | 0.63 | -0.30 | 0.25 | -0.06 | 10/20/2025 | 10/20/2025 4:00:10 PM EST |
22.00 | 0.45 | 0.49 | 0.47 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 19,256 | 0.60 | -0.43 | 0.29 | -0.07 | 10/20/2025 | 10/20/2025 4:00:10 PM EST |
22.50 | 0.71 | 0.80 | 0.76 | 0.67 | 0.00 | 0.00% | 0.03 | 0 | 265 | 0.62 | -0.58 | 0.29 | -0.07 | 10/20/2025 | 10/20/2025 4:00:10 PM EST |
23.00 | 0.65 | 1.36 | 1.01 | 1.03 | 0.00 | 0.00% | 0.04 | 0 | 6,736 | 0.96 | -0.72 | 0.26 | -0.06 | 10/20/2025 | 10/20/2025 4:00:10 PM EST |
23.50 | 1.25 | 1.55 | 1.40 | 2.29 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.76 | -0.82 | 0.20 | -0.05 | 10/16/2025 | 10/20/2025 4:00:10 PM EST |
24.00 | 1.50 | 2.27 | 1.89 | 2.42 | 0.00 | 0.00% | 0.08 | 0 | 264 | 1.20 | -0.89 | 0.14 | -0.04 | 10/16/2025 | 10/20/2025 4:00:10 PM EST |
24.50 | 1.95 | 3.30 | 2.63 | 2.90 | 0.00 | 0.00% | 0.11 | 0 | 20 | 1.99 | -0.93 | 0.09 | -0.02 | 10/17/2025 | 10/20/2025 4:00:10 PM EST |
25.00 | 2.28 | 3.90 | 3.09 | 2.77 | 0.00 | 0.00% | 0.12 | 0 | 107 | 2.27 | -0.96 | 0.06 | -0.02 | 10/20/2025 | 10/20/2025 4:00:10 PM EST |
25.50 | 2.80 | 4.35 | 3.58 | 3.41 | 0.00 | 0.00% | 0.14 | 0 | 4 | 2.36 | -0.99 | 0.02 | -0.01 | 10/10/2025 | 10/20/2025 4:00:10 PM EST |
26.00 | 2.86 | 4.85 | 3.86 | 3.96 | 0.00 | 0.00% | 0.15 | 0 | 175 | 2.51 | -0.99 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 4:00:10 PM EST |
26.50 | 2.19 | 5.55 | 3.87 | 4.60 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.88 | -1.00 | 0.01 | 0.00 | 10/15/2025 | 10/20/2025 4:00:10 PM EST |
27.00 | 4.25 | 5.85 | 5.05 | 5.08 | 0.00 | 0.00% | 0.19 | 0 | 13 | 2.77 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 10/20/2025 4:00:10 PM EST |
27.50 | 4.80 | 6.50 | 5.65 | 5.57 | 0.00 | 0.00% | 0.21 | 0 | 2 | 3.08 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 10/20/2025 4:00:10 PM EST |
28.00 | 5.30 | 7.00 | 6.15 | 5.96 | 0.00 | 0.00% | 0.22 | 0 | 3 | 3.21 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 4:00:10 PM EST |
28.50 | 5.85 | 7.50 | 6.68 | 6.42 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.32 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 4:00:10 PM EST |
29.00 | 4.70 | 8.50 | 6.60 | 2.89 | 0.00 | 0.00% | 0.23 | 0 | 4 | 4.05 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/20/2025 4:00:10 PM EST |
29.50 | 5.20 | 9.00 | 7.10 | % | 0.24 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:10 PM EST | |||
30.00 | 5.80 | 9.50 | 7.65 | 4.33 | 0.00 | 0.00% | 0.26 | 0 | 5 | 4.27 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/20/2025 4:00:10 PM EST |
30.50 | 6.20 | 10.00 | 8.10 | 8.35 | 0.00 | 0.00% | 0.27 | 0 | 1 | 4.39 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 4:00:10 PM EST |
31.00 | 6.70 | 10.50 | 8.60 | 4.00 | 0.00 | 0.00% | 0.28 | 0 | 5 | 4.49 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/20/2025 4:00:10 PM EST |
31.50 | 7.20 | 11.00 | 9.10 | % | 0.29 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:10 PM EST | |||
32.00 | 7.70 | 11.50 | 9.60 | 6.54 | 0.00 | 0.00% | 0.30 | 0 | 2 | 4.69 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 10/20/2025 4:00:10 PM EST |
32.50 | 8.20 | 12.00 | 10.10 | 11.03 | 0.00 | 0.00% | 0.31 | 0 | 1 | 4.79 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:10 PM EST |
33.00 | 8.70 | 12.50 | 10.60 | 11.43 | 0.00 | 0.00% | 0.32 | 0 | 1 | 4.88 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:10 PM EST |
34.00 | 9.70 | 13.60 | 11.65 | % | 0.34 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:10 PM EST | |||
35.00 | 10.80 | 14.50 | 12.65 | % | 0.36 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:10 PM EST | |||
36.00 | 11.80 | 15.50 | 13.65 | % | 0.38 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:10 PM EST | |||
37.00 | 12.80 | 16.50 | 14.65 | 10.55 | 0.00 | 0.00% | 0.40 | 0 | 1 | 5.57 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/20/2025 4:00:10 PM EST |