Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $25.65 as of 3/10/2026 4:42:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 14.55 | 17.85 | 16.20 | % | 1.62 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 3/10/2026 4:00:04 PM EST | |||
| 11.00 | 13.10 | 16.90 | 15.00 | % | 1.36 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 3/10/2026 4:00:04 PM EST | |||
| 12.00 | 12.10 | 16.05 | 14.08 | % | 1.17 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 3/10/2026 4:00:04 PM EST | |||
| 13.00 | 11.30 | 15.05 | 13.18 | % | 1.01 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 3/10/2026 4:00:04 PM EST | |||
| 14.00 | 10.15 | 14.05 | 12.10 | % | 0.86 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 3/10/2026 4:00:04 PM EST | |||
| 15.00 | 9.15 | 13.05 | 11.10 | % | 0.74 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 3/10/2026 4:00:04 PM EST | |||
| 16.00 | 9.70 | 10.95 | 10.33 | % | 0.65 | 0 | 0 | 1.52 | 0.99 | 0.00 | 0.00 | 3/10/2026 4:00:04 PM EST | |||
| 17.00 | 8.70 | 10.05 | 9.38 | 4.43 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.44 | 0.99 | 0.01 | -0.01 | 2/26/2026 | 3/10/2026 4:00:04 PM EST |
| 18.00 | 7.00 | 9.05 | 8.03 | % | 0.45 | 0 | 0 | 1.30 | 0.97 | 0.01 | -0.01 | 3/10/2026 4:00:04 PM EST | |||
| 19.00 | 6.70 | 7.95 | 7.33 | 7.07 | +0.37 | +5.53% | 0.39 | 5 | 42 | 1.11 | 0.95 | 0.02 | -0.01 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 20.00 | 5.35 | 7.00 | 6.18 | 6.04 | -0.18 | -2.90% | 0.31 | 5 | 40 | 1.01 | 0.92 | 0.03 | -0.01 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 21.00 | 4.55 | 5.85 | 5.20 | 4.81 | 0.00 | 0.00% | 0.25 | 0 | 148 | 0.81 | 0.88 | 0.04 | -0.02 | 3/5/2026 | 3/10/2026 4:00:04 PM EST |
| 22.00 | 3.85 | 5.15 | 4.50 | 4.40 | -0.65 | -12.88% | 0.20 | 25 | 195 | 0.82 | 0.83 | 0.05 | -0.02 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 23.00 | 3.00 | 4.25 | 3.63 | 3.78 | 0.00 | 0.00% | 0.16 | 0 | 139 | 0.74 | 0.78 | 0.06 | -0.02 | 3/9/2026 | 3/10/2026 4:00:04 PM EST |
| 24.00 | 2.73 | 3.40 | 3.07 | 2.89 | -0.28 | -8.84% | 0.13 | 4 | 58 | 0.55 | 0.71 | 0.07 | -0.03 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 25.00 | 2.31 | 2.60 | 2.46 | 2.50 | -0.25 | -9.10% | 0.10 | 2 | 488 | 0.55 | 0.64 | 0.08 | -0.03 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 26.00 | 1.76 | 2.05 | 1.91 | 1.88 | +0.26 | +16.05% | 0.07 | 53 | 455 | 0.54 | 0.55 | 0.09 | -0.03 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 27.00 | 1.35 | 1.59 | 1.47 | 1.42 | +0.18 | +14.52% | 0.05 | 10,047 | 239 | 0.54 | 0.46 | 0.09 | -0.03 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 28.00 | 0.60 | 1.19 | 0.90 | 1.02 | -0.29 | -22.14% | 0.03 | 8 | 256 | 0.47 | 0.38 | 0.09 | -0.02 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 29.00 | 0.62 | 0.77 | 0.70 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.49 | 0.30 | 0.08 | -0.02 | 3/6/2026 | 3/10/2026 4:00:04 PM EST |
| 30.00 | 0.38 | 0.57 | 0.48 | 0.49 | +0.02 | +4.26% | 0.02 | 2 | 2,210 | 0.49 | 0.23 | 0.07 | -0.02 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.43 | 0.22 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.54 | 0.18 | 0.06 | -0.02 | 3/6/2026 | 3/10/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.47 | 0.24 | 0.35 | % | 0.01 | 10,000 | 0 | 0.62 | 0.13 | 0.05 | -0.01 | 3/10/2026 | 3/10/2026 4:00:04 PM EST | |
| 33.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 0.84 | 0.10 | 0.04 | -0.01 | 3/10/2026 4:00:04 PM EST | |||
| 34.00 | 0.00 | 2.04 | 1.02 | % | 0.03 | 0 | 0 | 1.31 | 0.07 | 0.03 | -0.01 | 3/10/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.97 | 0.49 | % | 0.01 | 0 | 0 | 1.00 | 0.05 | 0.02 | -0.01 | 3/10/2026 4:00:04 PM EST | |||
| 36.00 | 0.00 | 0.99 | 0.50 | % | 0.01 | 0 | 0 | 1.06 | 0.03 | 0.02 | 0.00 | 3/10/2026 4:00:04 PM EST | |||
| 37.00 | 0.00 | 0.79 | 0.40 | % | 0.01 | 0 | 0 | 1.03 | 0.02 | 0.01 | 0.00 | 3/10/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.48 | 0.24 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.25 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/10/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.48 | 0.24 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.49 | 0.25 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.51 | 0.26 | 1.09 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/10/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.36 | 0.18 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/10/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.17 | -0.01 | 0.00 | 0.00 | 3/4/2026 | 3/10/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.31 | 0.16 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.03 | -0.01 | 0.01 | -0.01 | 3/3/2026 | 3/10/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.37 | 0.19 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.97 | -0.03 | 0.01 | -0.01 | 3/9/2026 | 3/10/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 183 | 1.09 | -0.05 | 0.02 | -0.01 | 3/6/2026 | 3/10/2026 4:00:04 PM EST |
| 20.00 | 0.05 | 0.75 | 0.40 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 159 | 0.72 | -0.08 | 0.03 | -0.01 | 3/9/2026 | 3/10/2026 4:00:04 PM EST |
| 21.00 | 0.05 | 0.42 | 0.24 | 0.41 | -0.13 | -24.08% | 0.01 | 21 | 78 | 0.54 | -0.12 | 0.04 | -0.02 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 22.00 | 0.05 | 0.61 | 0.33 | 0.47 | -0.09 | -16.08% | 0.02 | 16 | 22 | 0.50 | -0.17 | 0.05 | -0.02 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 23.00 | 0.59 | 0.84 | 0.72 | 0.80 | -0.55 | -40.75% | 0.03 | 3 | 22 | 0.60 | -0.22 | 0.06 | -0.02 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 24.00 | 0.64 | 1.13 | 0.89 | 0.91 | % | 0.04 | 25 | 0 | 0.55 | -0.29 | 0.07 | -0.03 | 3/10/2026 | 3/10/2026 4:00:04 PM EST | |
| 25.00 | 1.20 | 1.48 | 1.34 | 1.35 | -0.49 | -26.63% | 0.05 | 21 | 9 | 0.57 | -0.36 | 0.08 | -0.03 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 26.00 | 1.46 | 1.89 | 1.68 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.53 | -0.45 | 0.09 | -0.03 | 3/9/2026 | 3/10/2026 4:00:04 PM EST |
| 27.00 | 1.84 | 2.44 | 2.14 | 2.30 | -0.50 | -17.86% | 0.08 | 3 | 5 | 0.50 | -0.54 | 0.09 | -0.03 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 28.00 | 2.55 | 3.05 | 2.80 | 3.25 | +0.12 | +3.84% | 0.10 | 2 | 3 | 0.50 | -0.62 | 0.09 | -0.02 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 29.00 | 3.10 | 4.35 | 3.73 | % | 0.13 | 0 | 0 | 0.55 | -0.70 | 0.08 | -0.02 | 3/10/2026 4:00:04 PM EST | |||
| 30.00 | 3.05 | 5.50 | 4.28 | % | 0.14 | 0 | 0 | 0.91 | -0.77 | 0.07 | -0.02 | 3/10/2026 4:00:04 PM EST | |||
| 31.00 | 3.70 | 6.45 | 5.08 | % | 0.16 | 0 | 0 | 0.97 | -0.82 | 0.06 | -0.02 | 3/10/2026 4:00:04 PM EST | |||
| 32.00 | 4.80 | 7.20 | 6.00 | % | 0.19 | 0 | 0 | 0.97 | -0.87 | 0.05 | -0.01 | 3/10/2026 4:00:04 PM EST | |||
| 33.00 | 5.70 | 8.15 | 6.93 | % | 0.21 | 0 | 0 | 1.02 | -0.90 | 0.04 | -0.01 | 3/10/2026 4:00:04 PM EST | |||
| 34.00 | 6.45 | 9.30 | 7.88 | % | 0.23 | 0 | 0 | 1.14 | -0.93 | 0.03 | -0.01 | 3/10/2026 4:00:04 PM EST | |||
| 35.00 | 6.95 | 10.35 | 8.65 | % | 0.25 | 0 | 0 | 1.36 | -0.95 | 0.02 | -0.01 | 3/10/2026 4:00:04 PM EST | |||
| 36.00 | 7.95 | 11.85 | 9.90 | % | 0.28 | 0 | 0 | 1.45 | -0.97 | 0.02 | 0.00 | 3/10/2026 4:00:04 PM EST | |||
| 37.00 | 8.95 | 12.95 | 10.95 | % | 0.30 | 0 | 0 | 1.54 | -0.98 | 0.01 | 0.00 | 3/10/2026 4:00:04 PM EST |