Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $22.55 as of 10/16/2025 5:19:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 6.80 | 11.00 | 8.90 | % | 0.68 | 0 | 0 | 2.42 | 0.99 | 0.01 | 0.00 | 10/16/2025 4:00:02 PM EST | |||
| 14.00 | 5.85 | 10.05 | 7.95 | % | 0.57 | 0 | 0 | 2.24 | 0.98 | 0.01 | -0.01 | 10/16/2025 4:00:02 PM EST | |||
| 15.00 | 4.90 | 9.10 | 7.00 | % | 0.47 | 0 | 0 | 2.04 | 0.96 | 0.02 | -0.01 | 10/16/2025 4:00:02 PM EST | |||
| 16.00 | 4.60 | 7.80 | 6.20 | % | 0.39 | 0 | 0 | 1.67 | 0.93 | 0.03 | -0.01 | 10/16/2025 4:00:02 PM EST | |||
| 17.00 | 3.40 | 6.55 | 4.98 | % | 0.29 | 0 | 0 | 1.37 | 0.89 | 0.04 | -0.01 | 10/16/2025 4:00:02 PM EST | |||
| 18.00 | 3.50 | 5.85 | 4.68 | % | 0.26 | 0 | 0 | 1.33 | 0.83 | 0.05 | -0.02 | 10/16/2025 4:00:02 PM EST | |||
| 19.00 | 2.64 | 5.05 | 3.85 | 4.25 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.23 | 0.77 | 0.06 | -0.02 | 10/14/2025 | 10/16/2025 4:00:02 PM EST |
| 20.00 | 2.16 | 3.10 | 2.63 | % | 0.13 | 0 | 0 | 0.52 | 0.70 | 0.07 | -0.02 | 10/16/2025 4:00:02 PM EST | |||
| 21.00 | 1.88 | 2.48 | 2.18 | % | 0.10 | 0 | 0 | 0.58 | 0.62 | 0.08 | -0.02 | 10/16/2025 4:00:02 PM EST | |||
| 22.00 | 1.55 | 1.90 | 1.73 | % | 0.08 | 0 | 0 | 0.60 | 0.53 | 0.09 | -0.02 | 10/16/2025 4:00:02 PM EST | |||
| 23.00 | 1.14 | 1.93 | 1.54 | % | 0.07 | 0 | 0 | 0.67 | 0.45 | 0.09 | -0.02 | 10/16/2025 4:00:02 PM EST | |||
| 24.00 | 0.87 | 1.36 | 1.12 | 1.28 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.64 | 0.37 | 0.08 | -0.02 | 10/14/2025 | 10/16/2025 4:00:02 PM EST |
| 25.00 | 0.61 | 0.97 | 0.79 | 0.93 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.61 | 0.31 | 0.07 | -0.02 | 10/15/2025 | 10/16/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 1.29 | 0.65 | 0.67 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.89 | 0.25 | 0.07 | -0.02 | 10/10/2025 | 10/16/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 2.46 | 1.23 | % | 0.05 | 0 | 0 | 1.38 | 0.19 | 0.06 | -0.02 | 10/16/2025 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.80 | 0.40 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | 0.15 | 0.05 | -0.01 | 10/14/2025 | 10/16/2025 4:00:02 PM EST |
| 29.00 | 0.14 | 0.36 | 0.25 | % | 0.01 | 0 | 0 | 0.63 | 0.13 | 0.04 | -0.01 | 10/16/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 0.84 | 0.09 | 0.03 | -0.01 | 10/16/2025 4:00:02 PM EST | |||
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.10 | 0.07 | 0.03 | -0.01 | 10/16/2025 4:00:02 PM EST | |||
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.16 | 0.05 | 0.02 | -0.01 | 10/16/2025 4:00:02 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.21 | 0.04 | 0.02 | 0.00 | 10/16/2025 4:00:02 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.17 | 0.03 | 0.01 | 0.00 | 10/16/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.31 | 0.02 | 0.01 | 0.00 | 10/16/2025 4:00:02 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 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.69 | -0.01 | 0.01 | 0.00 | 10/16/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.51 | -0.02 | 0.01 | -0.01 | 10/16/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 1.13 | 0.57 | % | 0.04 | 0 | 0 | 1.45 | -0.04 | 0.02 | -0.01 | 10/16/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 1.24 | -0.07 | 0.03 | -0.01 | 10/16/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.92 | 0.46 | % | 0.03 | 0 | 0 | 1.02 | -0.11 | 0.04 | -0.01 | 10/16/2025 4:00:02 PM EST | |||
| 18.00 | 0.06 | 0.90 | 0.48 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.61 | -0.17 | 0.05 | -0.02 | 10/10/2025 | 10/16/2025 4:00:02 PM EST |
| 19.00 | 0.43 | 0.86 | 0.65 | % | 0.03 | 0 | 0 | 0.61 | -0.23 | 0.06 | -0.02 | 10/16/2025 4:00:02 PM EST | |||
| 20.00 | 0.80 | 1.05 | 0.93 | 0.95 | % | 0.05 | 3 | 0 | 0.60 | -0.30 | 0.07 | -0.02 | 10/16/2025 | 10/16/2025 4:00:02 PM EST | |
| 21.00 | 1.17 | 1.95 | 1.56 | 1.26 | +0.22 | +21.16% | 0.07 | 1 | 1 | 0.67 | -0.38 | 0.08 | -0.02 | 10/16/2025 | 10/16/2025 4:00:02 PM EST |
| 22.00 | 1.61 | 2.00 | 1.81 | 1.51 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.58 | -0.47 | 0.09 | -0.02 | 10/13/2025 | 10/16/2025 4:00:02 PM EST |
| 23.00 | 2.19 | 3.25 | 2.72 | 2.02 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.69 | -0.55 | 0.09 | -0.02 | 10/14/2025 | 10/16/2025 4:00:02 PM EST |
| 24.00 | 2.69 | 3.45 | 3.07 | 2.92 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.58 | -0.63 | 0.08 | -0.02 | 10/13/2025 | 10/16/2025 4:00:02 PM EST |
| 25.00 | 1.76 | 4.15 | 2.96 | 3.52 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.72 | -0.69 | 0.07 | -0.02 | 10/14/2025 | 10/16/2025 4:00:02 PM EST |
| 26.00 | 4.20 | 5.10 | 4.65 | % | 0.18 | 0 | 0 | 0.79 | -0.75 | 0.07 | -0.02 | 10/16/2025 4:00:02 PM EST | |||
| 27.00 | 3.60 | 6.55 | 5.08 | % | 0.19 | 0 | 0 | 1.04 | -0.81 | 0.06 | -0.02 | 10/16/2025 4:00:02 PM EST | |||
| 28.00 | 5.05 | 6.90 | 5.98 | % | 0.21 | 0 | 0 | 0.86 | -0.85 | 0.05 | -0.01 | 10/16/2025 4:00:02 PM EST | |||
| 29.00 | 5.95 | 7.85 | 6.90 | % | 0.24 | 0 | 0 | 0.91 | -0.87 | 0.04 | -0.01 | 10/16/2025 4:00:02 PM EST | |||
| 30.00 | 6.65 | 9.40 | 8.03 | % | 0.27 | 0 | 0 | 1.20 | -0.91 | 0.03 | -0.01 | 10/16/2025 4:00:02 PM EST | |||
| 31.00 | 7.90 | 9.95 | 8.93 | % | 0.29 | 0 | 0 | 1.08 | -0.93 | 0.03 | -0.01 | 10/16/2025 4:00:02 PM EST | |||
| 32.00 | 8.50 | 11.80 | 10.15 | % | 0.32 | 0 | 0 | 1.48 | -0.95 | 0.02 | -0.01 | 10/16/2025 4:00:02 PM EST | |||
| 33.00 | 9.35 | 13.25 | 11.30 | % | 0.34 | 0 | 0 | 1.71 | -0.96 | 0.02 | 0.00 | 10/16/2025 4:00:02 PM EST | |||
| 34.00 | 10.15 | 14.35 | 12.25 | % | 0.36 | 0 | 0 | 1.81 | -0.97 | 0.01 | 0.00 | 10/16/2025 4:00:02 PM EST | |||
| 35.00 | 11.15 | 15.35 | 13.25 | % | 0.38 | 0 | 0 | 1.86 | -0.98 | 0.01 | 0.00 | 10/16/2025 4:00:02 PM EST |