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 | 7.00 | 10.50 | 10.80 | 0.00 | 0.00% | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 17.50 | 7.40 | 9.05 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 18.00 | 6.75 | 8.75 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 18.50 | 6.15 | 8.15 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 19.00 | 6.55 | 7.50 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 19.50 | 5.45 | 7.25 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 20.00 | 5.10 | 6.65 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 20.50 | 4.90 | 6.30 | % | 0 | 0 | 1.18 | 0.99 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 21.00 | 3.45 | 5.60 | % | 0 | 0 | 1.08 | 0.97 | 0.02 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 21.50 | 2.71 | 4.95 | % | 0 | 0 | 1.15 | 0.97 | 0.03 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 22.00 | 2.91 | 4.30 | % | 0 | 0 | 0.97 | 0.92 | 0.05 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 22.50 | 1.80 | 3.65 | % | 0 | 0 | 0.87 | 0.91 | 0.06 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 23.00 | 1.37 | 2.93 | % | 0 | 0 | 0.82 | 0.85 | 0.08 | -0.05 | 3/28/2025 4:00:01 PM EST | |||
| 23.50 | 1.65 | 2.50 | % | 0 | 0 | 0.39 | 0.82 | 0.10 | -0.05 | 3/28/2025 4:00:01 PM EST | |||
| 24.00 | 1.90 | 2.09 | 2.00 | % | 19 | 0 | 0.65 | 0.78 | 0.12 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 24.50 | 1.46 | 1.66 | 1.60 | -1.13 | -41.40% | 152 | 1 | 0.59 | 0.71 | 0.14 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 25.00 | 1.07 | 1.31 | 1.50 | % | 10 | 0 | 0.56 | 0.64 | 0.16 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 25.50 | 0.89 | 1.03 | 1.02 | % | 129 | 0 | 0.60 | 0.55 | 0.17 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 26.00 | 0.71 | 0.78 | 0.73 | -0.85 | -53.80% | 132 | 11 | 0.62 | 0.47 | 0.18 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 26.50 | 0.52 | 0.57 | 0.57 | -1.20 | -67.80% | 667 | 30 | 0.61 | 0.38 | 0.17 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 27.00 | 0.36 | 1.00 | 0.38 | -1.42 | -78.89% | 48 | 24 | 1.13 | 0.30 | 0.16 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 27.50 | 0.18 | 0.28 | 0.27 | -0.45 | -62.50% | 241 | 31 | 0.57 | 0.22 | 0.14 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 28.00 | 0.14 | 0.20 | 0.17 | -0.51 | -75.00% | 57 | 485 | 0.59 | 0.16 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 28.50 | 0.09 | 0.14 | 0.11 | -0.25 | -69.45% | 4 | 95 | 0.60 | 0.12 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 29.00 | 0.05 | 0.10 | 0.07 | -0.28 | -80.00% | 9 | 67 | 0.60 | 0.08 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 29.50 | 0.00 | 0.17 | 0.27 | 0.00 | 0.00% | 0 | 3,812 | 0.65 | 0.05 | 0.05 | -0.02 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.27 | 0.04 | -0.08 | -66.67% | 4 | 178 | 0.94 | 0.04 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 30.50 | 0.01 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 219 | 0.72 | 0.02 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 31.00 | 0.01 | 0.58 | 0.06 | 0.00 | 0.00% | 0 | 85 | 1.05 | 0.01 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 31.50 | 0.00 | 0.02 | 0.01 | -0.46 | -97.88% | 10 | 23 | 0.71 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.37 | 0.03 | -0.32 | -91.43% | 1 | 79 | 1.40 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 1.27 | 0.17 | 0.00 | 0.00% | 0 | 3 | 2.32 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 17 | 1.30 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 202 | 202 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 1.27 | 0.28 | 0.00 | 0.00% | 0 | 7 | 2.68 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:01 PM EST |
| 36.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 26 | 2.81 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 37.00 | 0.00 | 2.12 | 0.55 | 0.00 | 0.00% | 0 | 46 | 2.94 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:01 PM EST |
| 38.00 | 0.00 | 2.12 | 0.12 | 0.00 | 0.00% | 0 | 5 | 3.06 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:01 PM EST |
| 39.00 | 0.00 | 2.02 | 0.04 | 0.00 | 0.00% | 0 | 18 | 3.17 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 34 | 1.73 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:01 PM EST |
| 41.00 | 0.00 | 2.11 | 0.10 | 0.00 | 0.00% | 0 | 11 | 3.39 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:01 PM EST |
| 42.00 | 0.00 | 0.02 | 0.24 | 0.00 | 0.00% | 0 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 4:00:01 PM EST |
| 43.00 | 0.00 | 1.27 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 44.00 | 0.00 | 2.02 | 0.15 | 0.00 | 0.00% | 0 | 21 | 3.68 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.02 | 0.24 | 0.00 | 0.00% | 0 | 11 | 1.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:01 PM EST |
| 46.00 | 0.00 | 2.02 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 47.00 | 0.00 | 2.11 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 48.00 | 0.00 | 2.13 | 0.15 | 0.00 | 0.00% | 0 | 6 | 4.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:01 PM EST |
| 49.00 | 0.00 | 1.27 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.02 | 0.75 | 0.00 | 0.00% | 0 | 25 | 4.18 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 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 | 0.32 | 0.07 | +0.05 | +250.00% | 29 | 15 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.02 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 18.00 | 0.01 | 2.13 | 0.02 | 0.00 | 0.00% | 0 | 12 | 1.50 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 18.50 | 0.00 | 0.03 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 19.00 | 0.01 | 1.27 | 0.15 | 0.00 | 0.00% | 0 | 11 | 2.00 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 19.50 | 0.00 | 2.13 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 1.28 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 20.50 | 0.00 | 1.29 | % | 0 | 0 | 2.57 | -0.01 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 21.00 | 0.01 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 119 | 1.00 | -0.03 | 0.02 | -0.02 | 3/13/2025 | 3/28/2025 4:00:01 PM EST |
| 21.50 | 0.02 | 2.15 | % | 0 | 0 | 2.99 | -0.03 | 0.03 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 22.00 | 0.02 | 0.10 | 0.05 | -0.22 | -81.49% | 2 | 55 | 0.82 | -0.08 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 22.50 | 0.03 | 1.13 | % | 0 | 0 | 1.01 | -0.09 | 0.06 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 23.00 | 0.09 | 1.44 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.45 | -0.15 | 0.08 | -0.05 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 23.50 | 0.17 | 0.23 | 0.21 | +0.18 | +600.00% | 56 | 1 | 0.64 | -0.18 | 0.10 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 24.00 | 0.25 | 0.31 | 0.28 | +0.15 | +115.39% | 2,204 | 188 | 0.64 | -0.22 | 0.12 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 24.50 | 0.37 | 0.45 | 0.45 | +0.25 | +125.00% | 2,248 | 2 | 0.64 | -0.29 | 0.14 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 25.00 | 0.55 | 0.58 | 0.60 | +0.40 | +200.00% | 2,690 | 90 | 0.62 | -0.36 | 0.16 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 25.50 | 0.75 | 0.82 | 0.84 | +0.57 | +211.12% | 257 | 26 | 0.62 | -0.45 | 0.17 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 26.00 | 1.00 | 1.08 | 1.02 | +0.62 | +155.00% | 195 | 213 | 0.62 | -0.53 | 0.18 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 26.50 | 1.27 | 2.26 | 1.35 | +0.75 | +125.00% | 46 | 44 | 0.92 | -0.62 | 0.17 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 27.00 | 1.63 | 1.86 | 1.73 | +0.97 | +127.64% | 44 | 133 | 0.65 | -0.70 | 0.16 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 27.50 | 1.99 | 2.99 | 1.62 | +0.52 | +47.28% | 18 | 119 | 0.98 | -0.78 | 0.14 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 28.00 | 0.91 | 2.70 | 2.35 | +0.93 | +65.50% | 71 | 117 | 0.43 | -0.84 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 28.50 | 2.81 | 3.00 | 3.08 | +1.28 | +71.12% | 1 | 152 | 0.55 | -0.88 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 29.00 | 2.74 | 3.65 | 3.24 | +1.29 | +66.16% | 1 | 55 | 1.00 | -0.92 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 29.50 | 3.35 | 4.40 | % | 0 | 0 | 1.03 | -0.95 | 0.05 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 30.00 | 4.15 | 4.50 | 4.26 | +1.30 | +43.92% | 10 | 94 | 1.00 | -0.96 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 30.50 | 4.15 | 5.60 | % | 0 | 0 | 1.07 | -0.98 | 0.03 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 31.00 | 4.50 | 6.85 | 5.03 | +1.55 | +44.54% | 1 | 2 | 1.47 | -0.99 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 31.50 | 4.90 | 7.35 | % | 0 | 0 | 1.82 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 32.00 | 5.70 | 7.25 | 6.45 | +2.30 | +55.43% | 4 | 9 | 1.34 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 32.50 | 6.00 | 8.05 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 33.00 | 6.70 | 8.15 | 4.16 | 0.00 | 0.00% | 0 | 9 | 1.59 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 34.00 | 7.40 | 9.65 | 5.40 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:01 PM EST |
| 35.00 | 8.40 | 10.90 | 5.85 | 0.00 | 0.00% | 0 | 2 | 2.06 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 36.00 | 9.75 | 11.65 | 8.00 | 0.00 | 0.00% | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 37.00 | 10.40 | 12.95 | 8.85 | 0.00 | 0.00% | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:01 PM EST |
| 38.00 | 11.40 | 13.70 | 7.80 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:01 PM EST |
| 39.00 | 12.30 | 15.10 | 10.91 | 0.00 | 0.00% | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 40.00 | 13.45 | 16.10 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 41.00 | 14.40 | 16.90 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 42.00 | 15.50 | 17.85 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 43.00 | 16.65 | 18.75 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 44.00 | 17.25 | 20.30 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 45.00 | 18.25 | 21.10 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 46.00 | 19.25 | 21.85 | 6.50 | 0.00 | 0.00% | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 4:00:01 PM EST |
| 47.00 | 20.35 | 22.65 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 48.00 | 21.80 | 23.75 | % | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 49.00 | 22.45 | 24.70 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 50.00 | 23.35 | 26.00 | 22.55 | 0.00 | 0.00% | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:01 PM EST |