Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $26.90 as of 10/3/2025 3:56:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.50 | 12.90 | 12.20 | % | 0.81 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 17.00 | 10.20 | 10.60 | 10.40 | % | 0.61 | 0 | 0 | 1.05 | 0.99 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 18.00 | 9.30 | 9.70 | 9.50 | % | 0.53 | 0 | 0 | 0.91 | 0.98 | 0.01 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 19.00 | 8.30 | 8.60 | 8.45 | % | 0.44 | 0 | 0 | 1.26 | 0.96 | 0.01 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 20.00 | 7.40 | 7.80 | 7.60 | % | 0.38 | 0 | 0 | 1.06 | 0.94 | 0.02 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 21.00 | 6.55 | 6.85 | 6.70 | 6.00 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.65 | 0.91 | 0.03 | -0.01 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 22.00 | 4.55 | 5.95 | 5.25 | % | 0.24 | 0 | 0 | 0.34 | 0.87 | 0.04 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 23.00 | 4.90 | 5.10 | 5.00 | 4.05 | 0.00 | 0.00% | 0.22 | 0 | 71 | 0.63 | 0.82 | 0.04 | -0.02 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 24.00 | 4.15 | 4.30 | 4.23 | 3.50 | 0.00 | 0.00% | 0.18 | 0 | 60 | 0.60 | 0.77 | 0.05 | -0.02 | 9/25/2025 | 10/3/2025 3:59:58 PM EST |
| 25.00 | 3.45 | 3.55 | 3.50 | 3.58 | +0.71 | +24.74% | 0.14 | 4 | 50 | 0.51 | 0.70 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 26.00 | 2.85 | 2.92 | 2.89 | 2.76 | +0.47 | +20.53% | 0.11 | 5 | 15 | 0.55 | 0.64 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 27.00 | 2.31 | 2.38 | 2.35 | 2.37 | +0.33 | +16.18% | 0.09 | 4 | 150 | 0.55 | 0.56 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 28.00 | 1.86 | 1.91 | 1.89 | 1.85 | +0.38 | +25.85% | 0.07 | 32 | 255 | 0.55 | 0.49 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 29.00 | 1.47 | 1.52 | 1.50 | 1.56 | +0.38 | +32.21% | 0.05 | 11 | 212 | 0.54 | 0.42 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 30.00 | 1.15 | 1.20 | 1.18 | 1.27 | +0.18 | +16.52% | 0.04 | 3 | 57 | 0.54 | 0.35 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 31.00 | 0.89 | 0.94 | 0.92 | 0.90 | +0.27 | +42.86% | 0.03 | 12 | 46 | 0.54 | 0.28 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 32.00 | 0.69 | 0.74 | 0.72 | 0.65 | +0.01 | +1.57% | 0.02 | 196 | 65 | 0.54 | 0.23 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 33.00 | 0.53 | 0.58 | 0.56 | 0.52 | +0.13 | +33.34% | 0.02 | 1 | 94 | 0.54 | 0.18 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 34.00 | 0.41 | 0.46 | 0.44 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.55 | 0.14 | 0.04 | -0.01 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 35.00 | 0.32 | 0.36 | 0.34 | 0.35 | 0.00 | 0.00% | 0.01 | 3 | 7 | 0.55 | 0.11 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.36 | -0.01 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 1.08 | 0.54 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.30 | -0.02 | 0.01 | 0.00 | 9/29/2025 | 10/3/2025 3:59:58 PM EST |
| 19.00 | 0.03 | 0.20 | 0.12 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.59 | -0.04 | 0.01 | -0.01 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 20,003 | 0.68 | -0.06 | 0.02 | -0.01 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.43 | 0.22 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.85 | -0.09 | 0.03 | -0.01 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 22.00 | 0.34 | 0.39 | 0.37 | 0.34 | -0.18 | -34.62% | 0.02 | 2 | 105 | 0.55 | -0.13 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 23.00 | 0.52 | 0.57 | 0.55 | 0.52 | -0.21 | -28.77% | 0.02 | 7 | 8,915 | 0.55 | -0.18 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 24.00 | 0.74 | 0.80 | 0.77 | 0.88 | 0.00 | 0.00% | 0.03 | 0 | 323 | 0.54 | -0.23 | 0.05 | -0.02 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 25.00 | 1.05 | 1.10 | 1.08 | 1.10 | -0.14 | -11.29% | 0.04 | 105 | 364 | 0.53 | -0.30 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 26.00 | 1.43 | 1.49 | 1.46 | 1.49 | -0.45 | -23.20% | 0.06 | 9 | 186 | 0.53 | -0.36 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 27.00 | 1.89 | 1.94 | 1.92 | 1.86 | -0.65 | -25.90% | 0.07 | 2 | 198 | 0.53 | -0.44 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 28.00 | 2.42 | 2.48 | 2.45 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 129 | 0.52 | -0.51 | 0.07 | -0.02 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 29.00 | 3.00 | 3.10 | 3.05 | 3.02 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.52 | -0.58 | 0.07 | -0.02 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 30.00 | 3.70 | 3.80 | 3.75 | 3.94 | +0.26 | +7.07% | 0.12 | 1 | 12 | 0.51 | -0.65 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 31.00 | 4.40 | 4.55 | 4.48 | % | 0.14 | 0 | 0 | 0.49 | -0.72 | 0.07 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 32.00 | 5.25 | 5.35 | 5.30 | % | 0.17 | 0 | 0 | 0.51 | -0.77 | 0.06 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 33.00 | 6.10 | 6.20 | 6.15 | % | 0.19 | 0 | 0 | 0.51 | -0.82 | 0.05 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 34.00 | 6.85 | 7.10 | 6.98 | % | 0.21 | 0 | 0 | 0.50 | -0.86 | 0.04 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 35.00 | 7.75 | 8.00 | 7.88 | % | 0.23 | 0 | 0 | 0.55 | -0.89 | 0.04 | -0.01 | 10/3/2025 3:59:58 PM EST |