Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $25.67 as of 3/31/2025 3:45:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 6.20 | 8.95 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 19.00 | 5.90 | 6.45 | % | 0 | 0 | 1.33 | 0.98 | 0.02 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 20.00 | 5.10 | 5.25 | 5.00 | -0.75 | -13.05% | 5 | 40 | 1.61 | 0.95 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 21.00 | 2.88 | 4.50 | % | 0 | 0 | 1.12 | 0.91 | 0.05 | -0.02 | 3/31/2025 3:59:50 PM EST | |||
| 21.50 | 2.95 | 3.85 | % | 0 | 0 | 0.93 | 0.88 | 0.06 | -0.02 | 3/31/2025 3:59:50 PM EST | |||
| 22.00 | 2.23 | 3.45 | 5.40 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.84 | 0.07 | -0.02 | 3/13/2025 | 3/31/2025 3:59:50 PM EST |
| 22.50 | 2.46 | 3.00 | % | 0 | 0 | 1.10 | 0.80 | 0.08 | -0.02 | 3/31/2025 3:59:50 PM EST | |||
| 23.00 | 2.32 | 2.60 | 3.05 | 0.00 | 0.00% | 0 | 41 | 0.64 | 0.76 | 0.09 | -0.03 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 23.50 | 1.74 | 2.51 | 2.71 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.71 | 0.11 | -0.03 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 24.00 | 1.64 | 1.89 | 1.58 | -2.49 | -61.18% | 5 | 6 | 0.62 | 0.65 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 24.50 | 1.15 | 2.49 | 1.58 | % | 10 | 0 | 1.42 | 0.59 | 0.13 | -0.03 | 3/31/2025 | 3/31/2025 3:59:50 PM EST | |
| 25.00 | 1.17 | 1.31 | 1.26 | -0.98 | -43.75% | 22 | 21 | 0.58 | 0.52 | 0.13 | -0.03 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 25.50 | 0.98 | 1.07 | 1.00 | -0.85 | -45.95% | 46 | 3 | 0.58 | 0.45 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 26.00 | 0.55 | 0.87 | 0.84 | -0.33 | -28.21% | 11 | 85 | 0.56 | 0.38 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 26.50 | 0.60 | 0.68 | 0.57 | -0.48 | -45.72% | 66 | 2 | 0.56 | 0.32 | 0.13 | -0.03 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 27.00 | 0.43 | 0.53 | 0.49 | -0.26 | -34.67% | 5 | 128 | 0.73 | 0.26 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 27.50 | 0.34 | 0.41 | 0.38 | -0.86 | -69.36% | 5 | 12 | 0.71 | 0.20 | 0.11 | -0.02 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 28.00 | 0.24 | 0.31 | 0.30 | -0.13 | -30.24% | 28 | 476 | 0.63 | 0.16 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 28.50 | 0.18 | 0.23 | 0.21 | -0.49 | -70.00% | 5 | 25 | 0.56 | 0.12 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 29.00 | 0.12 | 0.17 | 0.15 | -0.07 | -31.82% | 53 | 4,881 | 0.53 | 0.09 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 29.50 | 0.09 | 0.13 | 0.85 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.07 | 0.05 | -0.01 | 3/24/2025 | 3/31/2025 3:59:50 PM EST |
| 30.00 | 0.07 | 0.10 | 0.04 | -0.10 | -71.43% | 1 | 5,514 | 0.55 | 0.05 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 30.50 | 0.04 | 0.42 | 0.34 | 0.00 | 0.00% | 0 | 25 | 0.92 | 0.04 | 0.03 | -0.01 | 3/26/2025 | 3/31/2025 3:59:50 PM EST |
| 31.00 | 0.02 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 389 | 0.57 | 0.03 | 0.03 | -0.01 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 31.50 | 0.00 | 0.27 | % | 0 | 0 | 0.86 | 0.02 | 0.02 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 32.00 | 0.00 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 2,743 | 0.84 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 32.50 | 0.01 | 0.04 | % | 0 | 0 | 0.63 | 0.01 | 0.01 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 33.00 | 0.00 | 0.40 | 0.06 | 0.00 | 0.00% | 0 | 207 | 1.09 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 3:59:50 PM EST |
| 34.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 514 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 3,286 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 36.00 | 0.01 | 0.17 | 0.02 | -0.02 | -50.00% | 3 | 591 | 0.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 37.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 43 | 0.88 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:50 PM EST |
| 38.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 32 | 0.92 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:50 PM EST |
| 39.00 | 0.00 | 0.58 | 0.12 | 0.00 | 0.00% | 0 | 34 | 1.66 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.78 | 0.53 | 0.00 | 0.00% | 0 | 436 | 1.88 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:50 PM EST |
| 41.00 | 0.00 | 0.78 | 0.01 | 0.00 | 0.00% | 0 | 274 | 1.94 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:50 PM EST |
| 42.00 | 0.00 | 0.95 | 0.04 | 0.00 | 0.00% | 0 | 5 | 2.13 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:50 PM EST |
| 43.00 | 0.00 | 0.78 | 0.10 | 0.00 | 0.00% | 0 | 5 | 2.06 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 3:59:50 PM EST |
| 44.00 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 9 | 2.96 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.52 | 0.19 | 0.00 | 0.00% | 0 | 3 | 1.95 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:50 PM EST |
| 46.00 | 0.00 | 1.13 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 47.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 4 | 2.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:50 PM EST |
| 48.00 | 0.00 | 0.95 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.81 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.02 | 0.10 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 19.00 | 0.02 | 0.11 | % | 0 | 0 | 0.71 | -0.02 | 0.02 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 20.00 | 0.08 | 0.11 | 0.13 | -0.09 | -40.91% | 3 | 3 | 0.68 | -0.05 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 21.00 | 0.15 | 0.18 | 0.09 | 0.00 | 0.00% | 0 | 11 | 0.65 | -0.09 | 0.05 | -0.02 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 21.50 | 0.19 | 0.23 | % | 0 | 0 | 0.63 | -0.12 | 0.06 | -0.02 | 3/31/2025 3:59:50 PM EST | |||
| 22.00 | 0.26 | 0.30 | 0.28 | +0.09 | +47.37% | 1 | 9 | 0.61 | -0.16 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 22.50 | 0.34 | 0.42 | 0.39 | +0.09 | +30.00% | 48 | 43 | 0.61 | -0.20 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 23.00 | 0.44 | 0.50 | 0.44 | +0.31 | +238.47% | 65 | 1,020 | 0.57 | -0.24 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 23.50 | 0.57 | 0.62 | 0.63 | % | 5 | 0 | 0.57 | -0.29 | 0.11 | -0.03 | 3/31/2025 | 3/31/2025 3:59:50 PM EST | |
| 24.00 | 0.74 | 0.98 | 0.83 | +0.21 | +33.88% | 21 | 993 | 0.56 | -0.35 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 24.50 | 0.71 | 2.36 | 1.19 | +0.61 | +105.18% | 12 | 2 | 0.83 | -0.41 | 0.13 | -0.03 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 25.00 | 1.13 | 1.21 | 1.13 | +0.18 | +18.95% | 5 | 5,087 | 0.54 | -0.48 | 0.13 | -0.03 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 25.50 | 1.39 | 1.47 | 1.56 | +0.45 | +40.55% | 5 | 8,535 | 0.53 | -0.55 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 26.00 | 1.69 | 1.77 | 1.71 | +0.27 | +18.75% | 21 | 1,205 | 0.52 | -0.62 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 26.50 | 1.11 | 2.50 | 1.47 | 0.00 | 0.00% | 0 | 14 | 1.16 | -0.68 | 0.13 | -0.03 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 27.00 | 2.36 | 2.64 | 2.33 | +0.03 | +1.31% | 3 | 453 | 0.48 | -0.74 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 27.50 | 2.73 | 2.90 | 3.50 | +1.16 | +49.58% | 18 | 61 | 0.59 | -0.80 | 0.11 | -0.02 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 28.00 | 3.15 | 3.35 | 3.19 | +1.02 | +47.01% | 56 | 634 | 0.52 | -0.84 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 28.50 | 2.53 | 4.10 | 1.56 | 0.00 | 0.00% | 0 | 6 | 0.99 | -0.88 | 0.08 | -0.02 | 3/25/2025 | 3/31/2025 3:59:50 PM EST |
| 29.00 | 2.81 | 4.15 | 4.08 | +0.98 | +31.62% | 1 | 894 | 0.66 | -0.91 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 29.50 | 4.30 | 4.75 | 3.25 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.93 | 0.05 | -0.01 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 30.00 | 4.95 | 6.05 | 5.99 | +1.63 | +37.39% | 1 | 657 | 0.57 | -0.95 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 30.50 | 5.10 | 5.80 | % | 0 | 0 | 1.05 | -0.96 | 0.03 | -0.01 | 3/31/2025 3:59:50 PM EST | |||
| 31.00 | 5.90 | 8.00 | 5.98 | +0.58 | +10.75% | 1 | 436 | 1.39 | -0.97 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 31.50 | 6.10 | 6.70 | % | 0 | 0 | 1.05 | -0.98 | 0.02 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 32.00 | 6.85 | 7.05 | 7.00 | +2.18 | +45.23% | 30 | 279 | 0.65 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 32.50 | 5.35 | 9.25 | 4.60 | 0.00 | 0.00% | 0 | 1 | 1.96 | -0.99 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 3:59:50 PM EST |
| 33.00 | 7.90 | 8.05 | 6.72 | 0.00 | 0.00% | 0 | 47 | 1.10 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 34.00 | 7.65 | 10.00 | 6.85 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:50 PM EST |
| 35.00 | 9.80 | 10.05 | 7.16 | 0.00 | 0.00% | 0 | 2 | 1.12 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:50 PM EST |
| 36.00 | 10.70 | 11.30 | 8.62 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:50 PM EST |
| 37.00 | 11.60 | 12.20 | 8.54 | 0.00 | 0.00% | 0 | 5 | 1.87 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:50 PM EST |
| 38.00 | 12.80 | 13.20 | 9.89 | 0.00 | 0.00% | 0 | 5 | 2.00 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:50 PM EST |
| 39.00 | 13.75 | 14.15 | 10.35 | 0.00 | 0.00% | 0 | 3 | 2.11 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:50 PM EST |
| 40.00 | 13.35 | 16.75 | 7.31 | 0.00 | 0.00% | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 3:59:50 PM EST |
| 41.00 | 13.85 | 17.85 | 4.95 | 0.00 | 0.00% | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 3:59:50 PM EST |
| 42.00 | 15.65 | 18.30 | 12.81 | 0.00 | 0.00% | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:50 PM EST |
| 43.00 | 15.85 | 19.75 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 44.00 | 17.35 | 20.40 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 45.00 | 19.65 | 21.20 | 17.59 | 0.00 | 0.00% | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:50 PM EST |
| 46.00 | 19.30 | 22.15 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 47.00 | 19.95 | 23.50 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 48.00 | 21.30 | 24.45 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 49.00 | 22.20 | 25.20 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 50.00 | 23.75 | 26.85 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST |