Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $29.07 as of 3/12/2026 9:34:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 12.60 | 16.60 | 14.60 | % | 1.04 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:13 PM EST | |||
| 15.00 | 11.60 | 15.60 | 13.60 | % | 0.91 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:13 PM EST | |||
| 16.00 | 10.60 | 14.55 | 12.58 | % | 0.79 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:13 PM EST | |||
| 16.50 | 10.25 | 14.05 | 12.15 | % | 0.74 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:13 PM EST | |||
| 17.00 | 9.95 | 13.30 | 11.63 | 2.43 | 0.00 | 0.00% | 0.68 | 0 | 88 | 3.35 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/12/2026 4:00:13 PM EST |
| 17.50 | 9.30 | 12.80 | 11.05 | 2.12 | 0.00 | 0.00% | 0.63 | 0 | 86 | 3.21 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/12/2026 4:00:13 PM EST |
| 18.00 | 9.15 | 12.30 | 10.73 | 10.80 | 0.00 | 0.00% | 0.60 | 0 | 9 | 3.09 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:13 PM EST |
| 18.50 | 8.70 | 11.80 | 10.25 | 3.60 | 0.00 | 0.00% | 0.55 | 0 | 180 | 2.96 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/12/2026 4:00:13 PM EST |
| 19.00 | 7.75 | 11.30 | 9.53 | 1.40 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/12/2026 4:00:13 PM EST |
| 19.50 | 7.20 | 10.80 | 9.00 | 5.05 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.72 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 4:00:13 PM EST |
| 20.00 | 6.85 | 10.30 | 8.58 | 2.59 | 0.00 | 0.00% | 0.43 | 0 | 3 | 2.60 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 4:00:13 PM EST |
| 20.50 | 6.15 | 10.10 | 8.13 | % | 0.40 | 0 | 0 | 2.68 | 0.99 | 0.01 | 0.00 | 3/12/2026 4:00:13 PM EST | |||
| 21.00 | 6.20 | 9.35 | 7.78 | 5.22 | 0.00 | 0.00% | 0.37 | 0 | 10 | 2.41 | 0.99 | 0.01 | -0.01 | 3/11/2026 | 3/12/2026 4:00:13 PM EST |
| 21.50 | 5.35 | 8.85 | 7.10 | 4.58 | 0.00 | 0.00% | 0.33 | 0 | 18 | 2.30 | 0.99 | 0.01 | -0.01 | 3/9/2026 | 3/12/2026 4:00:13 PM EST |
| 22.00 | 5.35 | 8.35 | 6.85 | 6.51 | +2.81 | +75.95% | 0.31 | 30 | 115 | 2.19 | 0.98 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 4:00:13 PM EST |
| 22.50 | 4.80 | 7.80 | 6.30 | 6.36 | +3.54 | +125.54% | 0.28 | 1 | 9 | 2.05 | 0.97 | 0.02 | -0.01 | 3/12/2026 | 3/12/2026 4:00:13 PM EST |
| 23.00 | 4.45 | 7.35 | 5.90 | 3.48 | 0.00 | 0.00% | 0.26 | 0 | 70 | 1.97 | 0.96 | 0.03 | -0.01 | 3/9/2026 | 3/12/2026 4:00:13 PM EST |
| 23.50 | 3.80 | 6.85 | 5.33 | 3.75 | 0.00 | 0.00% | 0.23 | 0 | 51 | 1.87 | 0.94 | 0.03 | -0.02 | 3/11/2026 | 3/12/2026 4:00:13 PM EST |
| 24.00 | 3.35 | 6.40 | 4.88 | 4.95 | +3.49 | +239.05% | 0.20 | 1 | 39 | 1.79 | 0.92 | 0.04 | -0.02 | 3/12/2026 | 3/12/2026 4:00:13 PM EST |
| 24.50 | 2.80 | 5.90 | 4.35 | 2.46 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.69 | 0.88 | 0.05 | -0.03 | 3/9/2026 | 3/12/2026 4:00:13 PM EST |
| 25.00 | 2.48 | 5.60 | 4.04 | 4.32 | +2.46 | +132.26% | 0.16 | 2 | 59 | 1.69 | 0.86 | 0.06 | -0.03 | 3/12/2026 | 3/12/2026 4:00:13 PM EST |
| 25.50 | 2.37 | 4.45 | 3.41 | 3.41 | % | 0.13 | 1 | 0 | 1.25 | 0.82 | 0.07 | -0.03 | 3/12/2026 | 3/12/2026 4:00:13 PM EST | |
| 26.00 | 2.22 | 3.35 | 2.79 | 2.95 | -0.53 | -15.23% | 0.11 | 22 | 37 | 0.85 | 0.79 | 0.08 | -0.04 | 3/12/2026 | 3/12/2026 4:00:13 PM EST |
| 26.50 | 0.79 | 4.35 | 2.57 | 0.41 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.48 | 0.74 | 0.09 | -0.04 | 2/27/2026 | 3/12/2026 4:00:13 PM EST |
| 27.00 | 0.37 | 3.00 | 1.69 | 1.84 | -0.54 | -22.69% | 0.06 | 22 | 49 | 0.98 | 0.69 | 0.10 | -0.04 | 3/12/2026 | 3/12/2026 4:00:13 PM EST |
| 27.50 | 0.30 | 3.65 | 1.98 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.40 | 0.64 | 0.11 | -0.04 | 3/11/2026 | 3/12/2026 4:00:13 PM EST |
| 28.00 | 0.03 | 2.74 | 1.39 | 1.42 | +0.32 | +29.10% | 0.05 | 1 | 9 | 1.10 | 0.58 | 0.12 | -0.05 | 3/12/2026 | 3/12/2026 4:00:13 PM EST |
| 28.50 | 0.01 | 1.98 | 1.00 | 1.00 | -2.50 | -71.43% | 0.04 | 35 | 7 | 0.44 | 0.52 | 0.12 | -0.05 | 3/12/2026 | 3/12/2026 4:00:13 PM EST |
| 29.00 | 0.48 | 2.12 | 1.30 | 1.30 | -0.60 | -31.58% | 0.04 | 33 | 4 | 0.67 | 0.46 | 0.12 | -0.04 | 3/12/2026 | 3/12/2026 4:00:13 PM EST |
| 29.50 | 0.00 | 2.65 | 1.33 | % | 0.05 | 0 | 0 | 1.35 | 0.40 | 0.12 | -0.04 | 3/12/2026 4:00:13 PM EST | |||
| 30.00 | 0.44 | 0.56 | 0.50 | 0.52 | -0.37 | -41.58% | 0.02 | 434 | 1,276 | 0.46 | 0.35 | 0.11 | -0.04 | 3/12/2026 | 3/12/2026 4:00:13 PM EST |
| 30.50 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 0 | 1.14 | 0.29 | 0.11 | -0.04 | 3/12/2026 4:00:13 PM EST | |||
| 31.00 | 0.00 | 1.98 | 0.99 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.29 | 0.25 | 0.10 | -0.03 | 3/11/2026 | 3/12/2026 4:00:13 PM EST |
| 32.00 | 0.10 | 2.29 | 1.20 | 0.49 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.99 | 0.17 | 0.08 | -0.03 | 3/11/2026 | 3/12/2026 4:00:13 PM EST |
| 33.00 | 0.03 | 2.27 | 1.15 | 0.16 | % | 0.03 | 4 | 0 | 1.04 | 0.11 | 0.06 | -0.02 | 3/12/2026 | 3/12/2026 4:00:13 PM EST | |
| 34.00 | 0.00 | 2.27 | 1.14 | % | 0.03 | 0 | 0 | 1.80 | 0.07 | 0.04 | -0.01 | 3/12/2026 4:00:13 PM EST | |||
| 35.00 | 0.00 | 2.26 | 1.13 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.91 | 0.04 | 0.03 | -0.01 | 3/11/2026 | 3/12/2026 4:00:13 PM EST |
| 36.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 2.01 | 0.02 | 0.02 | -0.01 | 3/12/2026 4:00:13 PM EST | |||
| 37.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.47 | 0.01 | 0.01 | 0.00 | 3/12/2026 4:00:13 PM EST | |||
| 38.00 | 0.00 | 2.23 | 1.12 | % | 0.03 | 0 | 0 | 2.19 | 0.01 | 0.01 | 0.00 | 3/12/2026 4:00:13 PM EST | |||
| 39.00 | 0.00 | 2.22 | 1.11 | % | 0.03 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:13 PM EST | |||
| 40.00 | 0.00 | 2.22 | 1.11 | % | 0.03 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:13 PM EST | |||
| 41.00 | 0.00 | 2.21 | 1.11 | % | 0.03 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:13 PM EST | |||
| 42.00 | 0.00 | 2.21 | 1.11 | % | 0.03 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:13 PM EST | |||
| 43.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:13 PM EST | |||
| 44.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:13 PM EST | |||
| 45.00 | 0.00 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:13 PM EST | |||
| 46.00 | 0.00 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:13 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:13 PM EST | |||
| 16.00 | 0.00 | 1.35 | 0.68 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.18 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 4:00:13 PM EST |
| 16.50 | 0.00 | 1.54 | 0.77 | 0.93 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/12/2026 4:00:13 PM EST |
| 17.00 | 0.00 | 1.14 | 0.57 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 22 | 2.74 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:13 PM EST |
| 17.50 | 0.00 | 1.14 | 0.57 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 24 | 2.63 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 4:00:13 PM EST |
| 18.00 | 0.00 | 1.14 | 0.57 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 36 | 2.52 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:13 PM EST |
| 18.50 | 0.00 | 1.14 | 0.57 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 225 | 2.41 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:13 PM EST |
| 19.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:13 PM EST | |||
| 19.50 | 0.00 | 1.35 | 0.68 | 1.14 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.36 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 4:00:13 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.95 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:13 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.70 | -0.01 | 0.01 | 0.00 | 3/11/2026 | 3/12/2026 4:00:13 PM EST |
| 21.00 | 0.00 | 1.40 | 0.70 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 14 | 2.08 | -0.01 | 0.01 | -0.01 | 3/6/2026 | 3/12/2026 4:00:13 PM EST |
| 21.50 | 0.00 | 1.54 | 0.77 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.07 | -0.01 | 0.01 | -0.01 | 2/19/2026 | 3/12/2026 4:00:13 PM EST |
| 22.00 | 0.00 | 1.57 | 0.79 | % | 0.04 | 0 | 0 | 1.98 | -0.02 | 0.01 | -0.01 | 3/12/2026 4:00:13 PM EST | |||
| 22.50 | 0.00 | 1.65 | 0.83 | % | 0.04 | 0 | 0 | 1.93 | -0.03 | 0.02 | -0.01 | 3/12/2026 4:00:13 PM EST | |||
| 23.00 | 0.00 | 1.53 | 0.77 | 3.19 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.76 | -0.04 | 0.03 | -0.01 | 2/25/2026 | 3/12/2026 4:00:13 PM EST |
| 23.50 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.56 | -0.06 | 0.03 | -0.02 | 3/5/2026 | 3/12/2026 4:00:13 PM EST |
| 24.00 | 0.00 | 1.71 | 0.86 | 3.95 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.66 | -0.08 | 0.04 | -0.02 | 2/24/2026 | 3/12/2026 4:00:13 PM EST |
| 24.50 | 0.00 | 0.40 | 0.20 | 0.10 | -3.05 | -96.83% | 0.01 | 6 | 4 | 0.79 | -0.12 | 0.05 | -0.03 | 3/12/2026 | 3/12/2026 4:00:13 PM EST |
| 25.00 | 0.00 | 1.49 | 0.75 | 0.19 | -1.05 | -84.68% | 0.03 | 25 | 11 | 1.34 | -0.14 | 0.06 | -0.03 | 3/12/2026 | 3/12/2026 4:00:13 PM EST |
| 25.50 | 0.00 | 1.10 | 0.55 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.05 | -0.18 | 0.07 | -0.03 | 3/11/2026 | 3/12/2026 4:00:13 PM EST |
| 26.00 | 0.00 | 1.76 | 0.88 | 0.22 | -1.21 | -84.62% | 0.03 | 23 | 52 | 1.28 | -0.21 | 0.08 | -0.04 | 3/12/2026 | 3/12/2026 4:00:13 PM EST |
| 26.50 | 0.00 | 1.34 | 0.67 | 1.64 | 0.00 | 0.00% | 0.03 | 0 | 135 | 0.98 | -0.26 | 0.09 | -0.04 | 3/11/2026 | 3/12/2026 4:00:13 PM EST |
| 27.00 | 0.00 | 2.14 | 1.07 | 0.05 | % | 0.04 | 15 | 0 | 1.26 | -0.31 | 0.10 | -0.04 | 3/12/2026 | 3/12/2026 4:00:13 PM EST | |
| 27.50 | 0.00 | 2.58 | 1.29 | 0.69 | % | 0.05 | 2 | 0 | 1.34 | -0.36 | 0.11 | -0.04 | 3/12/2026 | 3/12/2026 4:00:13 PM EST | |
| 28.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.58 | -0.42 | 0.12 | -0.05 | 3/12/2026 4:00:13 PM EST | |||
| 28.50 | 0.00 | 2.91 | 1.46 | % | 0.05 | 0 | 0 | 1.26 | -0.48 | 0.12 | -0.05 | 3/12/2026 4:00:13 PM EST | |||
| 29.00 | 0.05 | 2.60 | 1.33 | 1.10 | % | 0.05 | 5 | 0 | 1.00 | -0.54 | 0.12 | -0.04 | 3/12/2026 | 3/12/2026 4:00:13 PM EST | |
| 29.50 | 0.01 | 3.35 | 1.68 | % | 0.06 | 0 | 0 | 1.20 | -0.60 | 0.12 | -0.04 | 3/12/2026 4:00:13 PM EST | |||
| 30.00 | 0.60 | 3.60 | 2.10 | % | 0.07 | 0 | 0 | 1.17 | -0.65 | 0.11 | -0.04 | 3/12/2026 4:00:13 PM EST | |||
| 30.50 | 0.33 | 4.45 | 2.39 | % | 0.08 | 0 | 0 | 1.38 | -0.71 | 0.11 | -0.04 | 3/12/2026 4:00:13 PM EST | |||
| 31.00 | 0.73 | 4.80 | 2.77 | % | 0.09 | 0 | 0 | 1.41 | -0.75 | 0.10 | -0.03 | 3/12/2026 4:00:13 PM EST | |||
| 32.00 | 1.97 | 5.45 | 3.71 | % | 0.12 | 0 | 0 | 1.39 | -0.83 | 0.08 | -0.03 | 3/12/2026 4:00:13 PM EST | |||
| 33.00 | 2.85 | 6.45 | 4.65 | % | 0.14 | 0 | 0 | 1.52 | -0.89 | 0.06 | -0.02 | 3/12/2026 4:00:13 PM EST | |||
| 34.00 | 3.85 | 7.10 | 5.48 | % | 0.16 | 0 | 0 | 1.47 | -0.93 | 0.04 | -0.01 | 3/12/2026 4:00:13 PM EST | |||
| 35.00 | 4.65 | 8.55 | 6.60 | % | 0.19 | 0 | 0 | 1.79 | -0.96 | 0.03 | -0.01 | 3/12/2026 4:00:13 PM EST | |||
| 36.00 | 5.80 | 9.65 | 7.73 | % | 0.21 | 0 | 0 | 1.94 | -0.98 | 0.02 | -0.01 | 3/12/2026 4:00:13 PM EST | |||
| 37.00 | 6.65 | 10.45 | 8.55 | % | 0.23 | 0 | 0 | 1.94 | -0.99 | 0.01 | 0.00 | 3/12/2026 4:00:13 PM EST | |||
| 38.00 | 7.85 | 11.05 | 9.45 | % | 0.25 | 0 | 0 | 1.83 | -0.99 | 0.01 | 0.00 | 3/12/2026 4:00:13 PM EST | |||
| 39.00 | 8.85 | 12.00 | 10.43 | % | 0.27 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:13 PM EST | |||
| 40.00 | 10.90 | 13.00 | 11.95 | % | 0.30 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:13 PM EST | |||
| 41.00 | 10.80 | 14.00 | 12.40 | % | 0.30 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:13 PM EST | |||
| 42.00 | 12.80 | 15.00 | 13.90 | % | 0.33 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:13 PM EST | |||
| 43.00 | 12.80 | 15.95 | 14.38 | % | 0.33 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:13 PM EST | |||
| 44.00 | 13.80 | 17.20 | 15.50 | % | 0.35 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:13 PM EST | |||
| 45.00 | 14.60 | 18.20 | 16.40 | % | 0.36 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:13 PM EST | |||
| 46.00 | 15.55 | 19.60 | 17.58 | % | 0.38 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:13 PM EST |