Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $20.56 as of 2/4/2026 2:21:03 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 | 19.10 | 23.05 | 21.08 | 22.40 | 0.00 | 0.00% | 21.08 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/4/2026 3:59:53 PM EST |
| 2.00 | 18.00 | 22.05 | 20.03 | % | 10.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 3.00 | 17.00 | 21.05 | 19.03 | % | 6.34 | 0 | 0 | 8.81 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 4.00 | 16.10 | 20.05 | 18.08 | % | 4.52 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 5.00 | 14.95 | 19.10 | 17.03 | % | 3.41 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 6.00 | 13.90 | 18.10 | 16.00 | % | 2.67 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 7.00 | 12.95 | 17.10 | 15.03 | % | 2.15 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 8.00 | 12.10 | 16.00 | 14.05 | % | 1.76 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 9.00 | 11.10 | 15.00 | 13.05 | % | 1.45 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 10.00 | 10.65 | 14.05 | 12.35 | % | 1.23 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 11.00 | 9.70 | 13.05 | 11.38 | % | 1.03 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 12.00 | 8.50 | 12.05 | 10.28 | % | 0.86 | 0 | 0 | 2.62 | 0.99 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 13.00 | 8.15 | 9.85 | 9.00 | 10.55 | 0.00 | 0.00% | 0.69 | 0 | 61 | 1.64 | 0.98 | 0.01 | 0.00 | 10/23/2025 | 2/4/2026 3:59:53 PM EST |
| 14.00 | 7.20 | 8.85 | 8.03 | 8.99 | 0.00 | 0.00% | 0.57 | 0 | 56 | 1.46 | 0.98 | 0.01 | 0.00 | 11/26/2025 | 2/4/2026 3:59:53 PM EST |
| 15.00 | 6.25 | 7.80 | 7.03 | 9.21 | 0.00 | 0.00% | 0.47 | 0 | 28 | 1.27 | 0.95 | 0.02 | -0.01 | 12/16/2025 | 2/4/2026 3:59:53 PM EST |
| 16.00 | 5.30 | 6.90 | 6.10 | 7.78 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.17 | 0.93 | 0.03 | -0.01 | 12/5/2025 | 2/4/2026 3:59:53 PM EST |
| 17.00 | 4.40 | 6.00 | 5.20 | 7.00 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.07 | 0.89 | 0.04 | -0.01 | 1/20/2026 | 2/4/2026 3:59:53 PM EST |
| 18.00 | 3.60 | 5.20 | 4.40 | 6.56 | 0.00 | 0.00% | 0.24 | 0 | 23 | 1.01 | 0.84 | 0.05 | -0.02 | 12/16/2025 | 2/4/2026 3:59:53 PM EST |
| 19.00 | 3.45 | 3.85 | 3.65 | 3.30 | 0.00 | 0.00% | 0.19 | 0 | 117 | 0.61 | 0.78 | 0.06 | -0.02 | 1/28/2026 | 2/4/2026 3:59:53 PM EST |
| 20.00 | 2.80 | 3.10 | 2.95 | 3.30 | +1.26 | +61.77% | 0.15 | 4 | 832 | 0.60 | 0.71 | 0.07 | -0.02 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 21.00 | 2.26 | 2.51 | 2.39 | 2.52 | +0.65 | +34.76% | 0.11 | 23 | 155 | 0.61 | 0.63 | 0.08 | -0.02 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 22.00 | 1.74 | 1.92 | 1.83 | 1.93 | +0.82 | +73.88% | 0.08 | 58 | 3,420 | 0.60 | 0.55 | 0.08 | -0.02 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 23.00 | 1.32 | 1.52 | 1.42 | 1.63 | +0.83 | +103.75% | 0.06 | 11 | 646 | 0.60 | 0.47 | 0.08 | -0.02 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 24.00 | 0.96 | 1.10 | 1.03 | 1.21 | +0.60 | +98.37% | 0.04 | 29 | 490 | 0.58 | 0.39 | 0.08 | -0.02 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 25.00 | 0.70 | 0.85 | 0.78 | 0.89 | +0.49 | +122.50% | 0.03 | 244 | 11,267 | 0.59 | 0.31 | 0.08 | -0.02 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 26.00 | 0.49 | 0.77 | 0.63 | 0.61 | +0.26 | +74.29% | 0.02 | 26 | 1,733 | 0.61 | 0.25 | 0.07 | -0.02 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 27.00 | 0.36 | 0.47 | 0.42 | 0.42 | +0.22 | +110.00% | 0.02 | 31 | 3,740 | 0.59 | 0.19 | 0.06 | -0.01 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 28.00 | 0.19 | 0.34 | 0.27 | 0.32 | +0.18 | +128.58% | 0.01 | 3 | 1,870 | 0.57 | 0.14 | 0.05 | -0.01 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 29.00 | 0.14 | 0.25 | 0.20 | 0.24 | +0.15 | +166.67% | 0.01 | 3 | 3,179 | 0.58 | 0.10 | 0.04 | -0.01 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.19 | 0.10 | 0.16 | +0.04 | +33.34% | 0.00 | 30 | 16,147 | 0.62 | 0.08 | 0.03 | -0.01 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7,876 | 0.64 | 0.05 | 0.02 | -0.01 | 1/28/2026 | 2/4/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,045 | 0.72 | 0.04 | 0.02 | 0.00 | 1/27/2026 | 2/4/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.13 | 0.07 | 0.10 | -0.03 | -23.08% | 0.00 | 200 | 10,330 | 0.70 | 0.03 | 0.01 | 0.00 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 646 | 0.78 | 0.02 | 0.01 | 0.00 | 1/23/2026 | 2/4/2026 3:59:53 PM EST |
| 35.00 | 0.01 | 0.16 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.67 | 0.01 | 0.01 | 0.00 | 1/23/2026 | 2/4/2026 3:59:53 PM EST |
| 36.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 729 | 0.85 | 0.01 | 0.01 | 0.00 | 1/21/2026 | 2/4/2026 3:59:53 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 652 | 0.87 | 0.01 | 0.00 | 0.00 | 12/23/2025 | 2/4/2026 3:59:53 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.91 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 2/4/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.96 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/4/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 746 | 1.10 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 2/4/2026 3:59:53 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 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 8.93 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 6.93 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.93 | 0.47 | % | 0.08 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.52 | 0.26 | % | 0.04 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/4/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.13 | 0.07 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 2/4/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | -0.01 | 0.00 | 0.00 | 12/8/2025 | 2/4/2026 3:59:53 PM EST |
| 13.00 | 0.01 | 0.16 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.82 | -0.02 | 0.01 | 0.00 | 2/2/2026 | 2/4/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.93 | -0.02 | 0.01 | 0.00 | 2/3/2026 | 2/4/2026 3:59:53 PM EST |
| 15.00 | 0.07 | 0.24 | 0.16 | 0.10 | -0.10 | -50.00% | 0.01 | 3 | 226 | 0.75 | -0.05 | 0.02 | -0.01 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 16.00 | 0.09 | 0.35 | 0.22 | 0.17 | -0.13 | -43.34% | 0.01 | 1 | 394 | 0.70 | -0.07 | 0.03 | -0.01 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 17.00 | 0.21 | 0.35 | 0.28 | 0.26 | -0.19 | -42.23% | 0.02 | 4 | 409 | 0.66 | -0.11 | 0.04 | -0.01 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 18.00 | 0.40 | 0.52 | 0.46 | 0.51 | -0.13 | -20.32% | 0.03 | 1 | 2,695 | 0.66 | -0.16 | 0.05 | -0.02 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 19.00 | 0.61 | 0.93 | 0.77 | 0.64 | -0.45 | -41.29% | 0.04 | 1 | 16,557 | 0.68 | -0.22 | 0.06 | -0.02 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 20.00 | 0.90 | 1.38 | 1.14 | 1.04 | -0.37 | -26.25% | 0.06 | 11 | 2,938 | 0.69 | -0.29 | 0.07 | -0.02 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 21.00 | 1.29 | 1.43 | 1.36 | 1.33 | -0.56 | -29.63% | 0.06 | 6 | 552 | 0.62 | -0.37 | 0.08 | -0.02 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 22.00 | 1.74 | 1.93 | 1.84 | 1.85 | -0.40 | -17.78% | 0.08 | 5 | 8,303 | 0.61 | -0.45 | 0.08 | -0.02 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 23.00 | 2.18 | 2.47 | 2.33 | 2.89 | 0.00 | 0.00% | 0.10 | 0 | 2,195 | 0.61 | -0.53 | 0.08 | -0.02 | 2/2/2026 | 2/4/2026 3:59:53 PM EST |
| 24.00 | 2.96 | 3.20 | 3.08 | 3.61 | 0.00 | 0.00% | 0.13 | 0 | 448 | 0.61 | -0.61 | 0.08 | -0.02 | 2/2/2026 | 2/4/2026 3:59:53 PM EST |
| 25.00 | 3.45 | 3.90 | 3.68 | 3.50 | -0.77 | -18.04% | 0.15 | 2 | 662 | 0.56 | -0.69 | 0.08 | -0.02 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 26.00 | 4.25 | 4.80 | 4.53 | 4.40 | -1.06 | -19.42% | 0.17 | 20 | 220 | 0.57 | -0.75 | 0.07 | -0.02 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 27.00 | 4.90 | 5.80 | 5.35 | 5.40 | -1.25 | -18.80% | 0.20 | 1 | 783 | 0.76 | -0.81 | 0.06 | -0.01 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 28.00 | 5.25 | 7.15 | 6.20 | 7.48 | 0.00 | 0.00% | 0.22 | 0 | 2,080 | 0.97 | -0.86 | 0.05 | -0.01 | 2/2/2026 | 2/4/2026 3:59:53 PM EST |
| 29.00 | 6.50 | 8.00 | 7.25 | 8.98 | 0.00 | 0.00% | 0.25 | 0 | 95 | 0.98 | -0.90 | 0.04 | -0.01 | 11/18/2025 | 2/4/2026 3:59:53 PM EST |
| 30.00 | 7.60 | 9.00 | 8.30 | 6.65 | 0.00 | 0.00% | 0.28 | 0 | 849 | 1.05 | -0.92 | 0.03 | -0.01 | 1/20/2026 | 2/4/2026 3:59:53 PM EST |
| 31.00 | 8.45 | 10.00 | 9.23 | 6.30 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.11 | -0.95 | 0.02 | -0.01 | 10/1/2025 | 2/4/2026 3:59:53 PM EST |
| 32.00 | 9.35 | 10.95 | 10.15 | 12.70 | 0.00 | 0.00% | 0.32 | 0 | 761 | 1.14 | -0.96 | 0.02 | 0.00 | 11/14/2025 | 2/4/2026 3:59:53 PM EST |
| 33.00 | 9.15 | 12.95 | 11.05 | 8.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.60 | -0.97 | 0.01 | 0.00 | 12/22/2025 | 2/4/2026 3:59:53 PM EST |
| 34.00 | 10.05 | 13.40 | 11.73 | 9.65 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.44 | -0.98 | 0.01 | 0.00 | 12/24/2025 | 2/4/2026 3:59:53 PM EST |
| 35.00 | 11.05 | 14.95 | 13.00 | 9.07 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.57 | -0.99 | 0.01 | 0.00 | 10/6/2025 | 2/4/2026 3:59:53 PM EST |
| 36.00 | 12.05 | 15.40 | 13.73 | 12.07 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.54 | -0.99 | 0.01 | 0.00 | 12/9/2025 | 2/4/2026 3:59:53 PM EST |
| 37.00 | 13.05 | 16.40 | 14.73 | % | 0.40 | 0 | 0 | 1.59 | -0.99 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 38.00 | 14.05 | 17.85 | 15.95 | % | 0.42 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 40.00 | 16.05 | 19.95 | 18.00 | % | 0.45 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 45.00 | 21.05 | 24.95 | 23.00 | % | 0.51 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST |