Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $27.01 as of 3/28/2025 2:47:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 8.25 | 9.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 17.50 | 7.80 | 8.45 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 18.00 | 7.30 | 8.15 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 19.00 | 6.15 | 7.20 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 20.00 | 5.25 | 6.20 | % | 0 | 0 | 1.07 | 0.98 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 21.00 | 4.25 | 5.15 | % | 0 | 0 | 0.85 | 0.95 | 0.03 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 21.50 | 2.75 | 4.60 | % | 0 | 0 | 2.12 | 0.93 | 0.04 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 22.00 | 3.80 | 3.90 | % | 0 | 0 | 1.38 | 0.91 | 0.05 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 22.50 | 2.13 | 3.50 | % | 0 | 0 | 0.34 | 0.88 | 0.06 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 23.00 | 1.46 | 3.05 | % | 0 | 0 | 0.31 | 0.84 | 0.08 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 23.50 | 1.76 | 2.63 | % | 0 | 0 | 0.31 | 0.80 | 0.09 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 24.00 | 2.03 | 2.24 | % | 0 | 0 | 0.53 | 0.75 | 0.11 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 24.50 | 1.80 | 2.46 | 1.71 | % | 1 | 0 | 0.73 | 0.69 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 25.00 | 1.40 | 1.77 | 1.39 | -1.43 | -50.71% | 1 | 0 | 0.59 | 0.63 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 25.50 | 1.16 | 1.57 | 1.12 | % | 6 | 0 | 0.62 | 0.56 | 0.14 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 26.00 | 0.94 | 1.04 | 0.99 | -1.16 | -53.96% | 79 | 4 | 0.55 | 0.49 | 0.14 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 26.50 | 0.73 | 0.79 | 0.68 | -0.78 | -53.43% | 51 | 20 | 0.53 | 0.42 | 0.14 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 27.00 | 0.52 | 0.83 | 0.59 | -0.57 | -49.14% | 37 | 91 | 0.58 | 0.35 | 0.14 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 27.50 | 0.38 | 1.78 | 0.38 | -0.57 | -60.00% | 34 | 80 | 0.90 | 0.28 | 0.13 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 28.00 | 0.30 | 0.35 | 0.31 | -0.64 | -67.37% | 22 | 20 | 0.53 | 0.22 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 28.50 | 0.16 | 0.24 | 0.26 | -0.39 | -60.00% | 64 | 2 | 0.50 | 0.17 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 29.00 | 0.14 | 0.18 | 0.17 | -0.25 | -59.53% | 28 | 34 | 0.51 | 0.13 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 29.50 | 0.11 | 0.14 | % | 0 | 0 | 0.53 | 0.10 | 0.07 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 30.00 | 0.06 | 0.10 | 0.09 | -0.15 | -62.50% | 2 | 92 | 0.55 | 0.07 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 30.50 | 0.05 | 0.08 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.05 | 0.04 | -0.01 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 31.00 | 0.02 | 0.12 | 0.01 | -0.21 | -95.46% | 1 | 1 | 0.58 | 0.04 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 31.50 | 0.01 | 1.25 | % | 0 | 0 | 0.94 | 0.03 | 0.02 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 32.00 | 0.03 | 0.11 | 0.03 | -0.11 | -78.58% | 20 | 103 | 0.62 | 0.02 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 1.28 | % | 0 | 0 | 1.64 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 33.00 | 0.00 | 0.31 | 0.09 | 0.00 | 0.00% | 0 | 12 | 1.04 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 0.44 | 0.14 | 0.00 | 0.00% | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 1.27 | 0.14 | 0.00 | 0.00% | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:01 PM EST |
| 36.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 40 | 1.98 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:01 PM EST |
| 37.00 | 0.00 | 1.47 | 0.11 | 0.00 | 0.00% | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:01 PM EST |
| 38.00 | 0.00 | 2.13 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 39.00 | 0.00 | 2.13 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 1.47 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 41.00 | 0.00 | 1.47 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 42.00 | 0.00 | 1.47 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 43.00 | 0.00 | 2.13 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 44.00 | 0.00 | 1.47 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.13 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 1.27 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 2.14 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 1.28 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 2.14 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 1.29 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 10 | 0.83 | -0.02 | 0.01 | -0.01 | 3/13/2025 | 3/28/2025 4:00:01 PM EST |
| 21.00 | 0.05 | 0.27 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.83 | -0.05 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 21.50 | 0.06 | 1.47 | % | 0 | 0 | 1.70 | -0.07 | 0.04 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 22.00 | 0.11 | 0.17 | 0.15 | 0.00 | 0.00% | 4 | 12 | 0.65 | -0.09 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 22.50 | 0.14 | 0.22 | 0.19 | +0.11 | +137.50% | 4 | 378 | 0.63 | -0.12 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 23.00 | 0.21 | 1.50 | % | 0 | 0 | 1.10 | -0.16 | 0.08 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 23.50 | 0.31 | 0.41 | % | 0 | 0 | 0.60 | -0.20 | 0.09 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 24.00 | 0.42 | 1.61 | 0.49 | +0.29 | +145.00% | 7 | 46 | 0.94 | -0.25 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 24.50 | 0.58 | 0.65 | 0.64 | % | 4 | 0 | 0.58 | -0.31 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 25.00 | 0.74 | 0.89 | 0.92 | +0.59 | +178.79% | 5 | 47 | 0.58 | -0.37 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 25.50 | 0.92 | 2.26 | 0.98 | +0.59 | +151.29% | 4 | 15 | 0.86 | -0.44 | 0.14 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 26.00 | 1.20 | 1.32 | 1.33 | +0.79 | +146.30% | 211 | 9 | 0.56 | -0.51 | 0.14 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 26.50 | 1.48 | 1.66 | 1.64 | % | 17 | 0 | 0.56 | -0.58 | 0.14 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 27.00 | 1.17 | 2.42 | 1.86 | +0.90 | +93.75% | 21 | 139 | 0.51 | -0.65 | 0.14 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 27.50 | 1.94 | 2.51 | 0.92 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.72 | 0.13 | -0.03 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 28.00 | 2.51 | 2.76 | 2.18 | +0.63 | +40.65% | 43 | 81 | 0.56 | -0.78 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 28.50 | 2.91 | 3.10 | 1.54 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.83 | 0.10 | -0.03 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 29.00 | 2.65 | 4.35 | 3.30 | +0.98 | +42.25% | 4 | 52 | 0.65 | -0.87 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 29.50 | 3.70 | 4.25 | % | 0 | 0 | 0.68 | -0.90 | 0.07 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 30.00 | 4.10 | 4.60 | 4.20 | +1.25 | +42.38% | 2 | 7 | 0.88 | -0.93 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 30.50 | 4.40 | 5.05 | 3.33 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.95 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 31.00 | 5.00 | 5.70 | 4.44 | +1.93 | +76.90% | 2 | 2 | 0.96 | -0.96 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 31.50 | 5.35 | 6.10 | % | 0 | 0 | 0.93 | -0.97 | 0.02 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 32.00 | 5.85 | 6.50 | 5.28 | 0.00 | 0.00% | 0 | 7 | 0.97 | -0.98 | 0.02 | 0.00 | 3/10/2025 | 3/28/2025 4:00:01 PM EST |
| 32.50 | 6.25 | 7.20 | % | 0 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 33.00 | 6.80 | 7.70 | 1.90 | 0.00 | 0.00% | 0 | 3 | 1.07 | -0.99 | 0.01 | 0.00 | 2/28/2025 | 3/28/2025 4:00:01 PM EST |
| 34.00 | 7.90 | 8.70 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 35.00 | 8.85 | 10.05 | 8.55 | +2.01 | +30.74% | 2 | 1 | 1.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 36.00 | 9.80 | 10.75 | 6.57 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:01 PM EST |
| 37.00 | 10.75 | 11.85 | 8.62 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:01 PM EST |
| 38.00 | 11.85 | 12.90 | 5.00 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:01 PM EST |
| 39.00 | 12.75 | 13.70 | 10.40 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 40.00 | 13.75 | 14.80 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 41.00 | 14.80 | 15.75 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 42.00 | 15.75 | 16.85 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 43.00 | 16.85 | 17.80 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 44.00 | 17.75 | 18.75 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 45.00 | 18.70 | 19.90 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 50.00 | 23.65 | 24.85 | 22.56 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:01 PM EST |