Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $19.91 as of 11/21/2025 3:38:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 19.15 | 20.95 | 20.05 | % | 20.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 2.00 | 18.15 | 20.45 | 19.30 | % | 9.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 3.00 | 17.15 | 18.75 | 17.95 | % | 5.98 | 0 | 0 | 7.72 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 4.00 | 16.15 | 17.95 | 17.05 | % | 4.26 | 0 | 0 | 7.30 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 5.00 | 15.15 | 17.45 | 16.30 | % | 3.26 | 0 | 0 | 7.71 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 6.00 | 14.15 | 16.45 | 15.30 | % | 2.55 | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 7.00 | 13.15 | 14.75 | 13.95 | % | 1.99 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 8.00 | 12.15 | 13.75 | 12.95 | % | 1.62 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 9.00 | 11.15 | 13.40 | 12.28 | % | 1.36 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 10.00 | 10.15 | 12.45 | 11.30 | % | 1.13 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 11.00 | 9.15 | 10.70 | 9.93 | % | 0.90 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 12.00 | 8.15 | 9.70 | 8.93 | % | 0.74 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 13.00 | 7.20 | 9.45 | 8.33 | % | 0.64 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 14.00 | 6.20 | 8.45 | 7.33 | % | 0.52 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 14.50 | 5.70 | 7.95 | 6.83 | % | 0.47 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 15.00 | 5.20 | 7.00 | 6.10 | 5.20 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:59 PM EST |
| 15.50 | 4.70 | 6.30 | 5.50 | % | 0.35 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 16.00 | 4.20 | 6.50 | 5.35 | % | 0.33 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 16.50 | 3.70 | 5.95 | 4.83 | % | 0.29 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 17.00 | 3.25 | 5.55 | 4.40 | % | 0.26 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 17.50 | 2.78 | 4.25 | 3.52 | % | 0.20 | 0 | 0 | 1.16 | 0.98 | 0.05 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 18.00 | 2.31 | 4.70 | 3.51 | 2.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.00 | 0.90 | 0.07 | -0.01 | 10/31/2025 | 11/21/2025 3:59:59 PM EST |
| 18.50 | 1.85 | 3.30 | 2.58 | % | 0.14 | 0 | 0 | 0.99 | 0.87 | 0.08 | -0.02 | 11/21/2025 3:59:59 PM EST | |||
| 19.00 | 1.41 | 2.90 | 2.16 | 2.40 | +0.74 | +44.58% | 0.11 | 2 | 17 | 0.96 | 0.78 | 0.09 | -0.03 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 19.50 | 1.10 | 2.41 | 1.76 | 1.16 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.85 | 0.78 | 0.12 | -0.02 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 20.00 | 1.54 | 1.85 | 1.70 | 1.85 | +0.85 | +85.00% | 0.08 | 4 | 75 | 0.67 | 0.72 | 0.15 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 20.50 | 1.36 | 1.51 | 1.44 | 1.35 | +0.58 | +75.33% | 0.07 | 20 | 31 | 0.66 | 0.65 | 0.17 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 21.00 | 0.97 | 1.21 | 1.09 | 1.12 | +0.49 | +77.78% | 0.05 | 21 | 75 | 0.60 | 0.56 | 0.19 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 21.50 | 0.77 | 0.96 | 0.87 | 0.80 | +0.12 | +17.65% | 0.04 | 7 | 45 | 0.61 | 0.46 | 0.19 | -0.03 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 22.00 | 0.58 | 0.65 | 0.62 | 0.50 | +0.13 | +35.14% | 0.03 | 13 | 99 | 0.58 | 0.37 | 0.18 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 22.50 | 0.41 | 0.47 | 0.44 | % | 0.02 | 0 | 0 | 0.57 | 0.29 | 0.17 | -0.02 | 11/21/2025 3:59:59 PM EST | |||
| 23.00 | 0.27 | 0.38 | 0.33 | 0.26 | +0.09 | +52.95% | 0.01 | 12 | 235 | 0.57 | 0.22 | 0.14 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 23.50 | 0.18 | 0.28 | 0.23 | 0.16 | -0.01 | -5.89% | 0.01 | 20 | 4 | 0.57 | 0.17 | 0.12 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 24.00 | 0.12 | 0.24 | 0.18 | 0.20 | +0.09 | +81.82% | 0.01 | 6 | 108 | 0.56 | 0.13 | 0.10 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 24.50 | 0.09 | 0.26 | 0.18 | % | 0.01 | 0 | 0 | 0.62 | 0.10 | 0.08 | -0.01 | 11/21/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.34 | 0.17 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.86 | 0.06 | 0.06 | -0.01 | 11/10/2025 | 11/21/2025 3:59:59 PM EST |
| 25.50 | 0.01 | 0.23 | 0.12 | 0.32 | % | 0.00 | 1 | 0 | 0.63 | 0.06 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST | |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.77 | 0.03 | 0.03 | -0.01 | 11/18/2025 | 11/21/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 1.19 | 0.01 | 0.01 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.01 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 7.11 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:59 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.84 | 0.42 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.43 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.57 | 0.29 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.25 | -0.02 | 0.05 | 0.00 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 18.00 | 0.10 | 0.28 | 0.19 | 0.19 | -0.11 | -36.67% | 0.01 | 3 | 401 | 0.73 | -0.10 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 18.50 | 0.12 | 0.63 | 0.38 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.76 | -0.13 | 0.08 | -0.02 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 19.00 | 0.18 | 0.28 | 0.23 | 0.34 | -0.27 | -44.27% | 0.01 | 3 | 7 | 0.53 | -0.22 | 0.09 | -0.03 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 19.50 | 0.26 | 0.38 | 0.32 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.56 | -0.22 | 0.12 | -0.02 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 20.00 | 0.36 | 0.50 | 0.43 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.54 | -0.28 | 0.15 | -0.02 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 20.50 | 0.50 | 0.65 | 0.58 | 0.67 | -0.58 | -46.40% | 0.03 | 6 | 28 | 0.53 | -0.35 | 0.17 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 21.00 | 0.69 | 0.84 | 0.77 | 0.76 | -0.19 | -20.00% | 0.04 | 5 | 30 | 0.51 | -0.44 | 0.19 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 21.50 | 0.93 | 1.09 | 1.01 | 1.99 | % | 0.05 | 1 | 0 | 0.49 | -0.54 | 0.19 | -0.03 | 11/21/2025 | 11/21/2025 3:59:59 PM EST | |
| 22.00 | 1.23 | 1.37 | 1.30 | 1.30 | -0.97 | -42.74% | 0.06 | 1 | 18 | 0.47 | -0.63 | 0.18 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 22.50 | 1.58 | 1.72 | 1.65 | % | 0.07 | 0 | 0 | 0.42 | -0.71 | 0.17 | -0.02 | 11/21/2025 3:59:59 PM EST | |||
| 23.00 | 1.95 | 2.08 | 2.02 | 1.95 | -1.71 | -46.73% | 0.09 | 1 | 1 | 0.79 | -0.78 | 0.14 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 23.50 | 2.05 | 3.70 | 2.88 | 3.42 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.38 | -0.83 | 0.12 | -0.02 | 11/17/2025 | 11/21/2025 3:59:59 PM EST |
| 24.00 | 2.50 | 4.00 | 3.25 | 3.88 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.34 | -0.87 | 0.10 | -0.02 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 24.50 | 3.00 | 4.45 | 3.73 | % | 0.15 | 0 | 0 | 1.40 | -0.90 | 0.08 | -0.01 | 11/21/2025 3:59:59 PM EST | |||
| 25.00 | 2.90 | 4.90 | 3.90 | % | 0.16 | 0 | 0 | 1.45 | -0.94 | 0.06 | -0.01 | 11/21/2025 3:59:59 PM EST | |||
| 25.50 | 2.89 | 6.00 | 4.45 | 5.59 | % | 0.17 | 1 | 0 | 1.91 | -0.94 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST | |
| 26.00 | 4.40 | 5.85 | 5.13 | % | 0.20 | 0 | 0 | 1.56 | -0.97 | 0.03 | -0.01 | 11/21/2025 3:59:59 PM EST | |||
| 27.00 | 5.30 | 6.85 | 6.08 | 6.65 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.70 | -0.99 | 0.01 | 0.00 | 10/29/2025 | 11/21/2025 3:59:59 PM EST |
| 28.00 | 6.30 | 7.85 | 7.08 | % | 0.25 | 0 | 0 | 1.83 | -1.00 | 0.01 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 29.00 | 7.30 | 8.85 | 8.08 | % | 0.28 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 30.00 | 8.30 | 9.85 | 9.08 | % | 0.30 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 31.00 | 9.40 | 10.85 | 10.13 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 32.00 | 9.65 | 11.85 | 10.75 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 33.00 | 10.65 | 12.85 | 11.75 | % | 0.36 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 35.00 | 12.65 | 14.85 | 13.75 | % | 0.39 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST |