Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $28.44 as of 4/25/2025 8:26:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 16.05 | 16.80 | 14.47 | 0.00 | 0.00% | 0 | 5 | 4.48 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 13.00 | 15.00 | 15.70 | 13.49 | 0.00 | 0.00% | 0 | 5 | 4.11 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 14.00 | 14.05 | 14.70 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 15.00 | 13.00 | 13.65 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 16.00 | 12.10 | 12.75 | 11.36 | 0.00 | 0.00% | 0 | 5 | 3.17 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 17.00 | 11.10 | 11.65 | 11.19 | % | 20 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 17.50 | 10.60 | 11.10 | 10.72 | +0.84 | +8.51% | 20 | 5 | 2.34 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 18.00 | 10.10 | 10.65 | 6.25 | 0.00 | 0.00% | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:59 PM EST |
| 18.50 | 9.80 | 10.20 | 8.82 | 0.00 | 0.00% | 0 | 5 | 2.32 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 19.00 | 9.20 | 9.60 | 8.30 | 0.00 | 0.00% | 0 | 5 | 2.37 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 19.50 | 8.50 | 9.15 | 7.82 | 0.00 | 0.00% | 0 | 8 | 2.33 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 20.00 | 8.10 | 8.70 | 7.35 | 0.00 | 0.00% | 0 | 6 | 2.21 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 20.50 | 7.65 | 8.30 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 21.00 | 7.10 | 7.65 | 6.82 | % | 10 | 0 | 1.97 | 1.00 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 21.50 | 6.60 | 7.10 | % | 0 | 0 | 1.79 | 1.00 | 0.01 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 22.00 | 6.40 | 6.60 | 6.02 | +1.07 | +21.62% | 10 | 92 | 1.39 | 0.96 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 22.50 | 5.40 | 6.55 | 4.15 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.94 | 0.03 | -0.04 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 23.00 | 5.40 | 5.80 | 4.37 | 0.00 | 0.00% | 0 | 73 | 0.86 | 0.93 | 0.03 | -0.04 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 23.50 | 4.95 | 5.20 | 3.58 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.92 | 0.04 | -0.04 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 24.00 | 4.40 | 4.85 | 3.60 | 0.00 | 0.00% | 0 | 68 | 0.97 | 0.91 | 0.05 | -0.05 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 24.50 | 4.00 | 4.25 | 2.63 | 0.00 | 0.00% | 0 | 32 | 0.73 | 0.89 | 0.06 | -0.05 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 25.00 | 1.98 | 3.75 | 3.65 | +1.03 | +39.32% | 6 | 213 | 0.48 | 0.87 | 0.07 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 25.50 | 2.10 | 3.30 | 2.05 | 0.00 | 0.00% | 0 | 122 | 0.46 | 0.84 | 0.08 | -0.06 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 26.00 | 2.77 | 2.98 | 2.81 | +0.80 | +39.81% | 29 | 96 | 0.87 | 0.81 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 26.50 | 1.17 | 2.88 | 2.29 | +0.71 | +44.94% | 29 | 57 | 0.58 | 0.76 | 0.11 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 27.00 | 1.99 | 2.13 | 1.91 | +0.65 | +51.59% | 15 | 127 | 0.79 | 0.71 | 0.12 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 27.50 | 1.69 | 1.81 | 1.69 | +0.60 | +55.05% | 939 | 101 | 0.80 | 0.65 | 0.13 | -0.08 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 28.00 | 1.39 | 1.48 | 1.43 | +0.58 | +68.24% | 109 | 993 | 0.77 | 0.58 | 0.14 | -0.08 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 28.50 | 1.08 | 1.21 | 1.01 | +0.43 | +74.14% | 240 | 28 | 0.75 | 0.51 | 0.14 | -0.08 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 29.00 | 0.81 | 0.97 | 0.83 | -0.07 | -7.78% | 100 | 226 | 0.73 | 0.44 | 0.14 | -0.08 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 29.50 | 0.65 | 0.74 | 0.65 | +0.34 | +109.68% | 112 | 226 | 0.72 | 0.37 | 0.13 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 30.00 | 0.49 | 0.56 | 0.53 | +0.30 | +130.44% | 182 | 593 | 0.71 | 0.30 | 0.12 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 30.50 | 0.35 | 0.41 | 0.42 | +0.22 | +110.00% | 23 | 1 | 0.69 | 0.24 | 0.11 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 31.00 | 0.25 | 0.31 | 0.24 | +0.14 | +140.00% | 529 | 54 | 0.69 | 0.20 | 0.09 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 31.50 | 0.17 | 0.22 | 0.19 | % | 22 | 0 | 0.67 | 0.16 | 0.08 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 32.00 | 0.11 | 0.16 | 0.10 | -0.12 | -54.55% | 53 | 10 | 0.70 | 0.13 | 0.07 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 32.50 | 0.03 | 0.11 | % | 0 | 0 | 0.70 | 0.11 | 0.06 | -0.03 | 4/25/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.09 | 0.06 | -0.08 | -57.15% | 1 | 2 | 0.73 | 0.09 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 33.50 | 0.00 | 0.72 | % | 0 | 0 | 1.50 | 0.05 | 0.03 | -0.02 | 4/25/2025 3:59:59 PM EST | |||
| 34.00 | 0.00 | 1.25 | 0.08 | 0.00 | 0.00% | 0 | 0 | 1.99 | 0.03 | 0.02 | -0.01 | 4/2/2025 | 4/25/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 30 | 0.79 | 0.03 | 0.02 | -0.01 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 1.27 | 0.02 | % | 1 | 0 | 2.29 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 37.00 | 0.00 | 1.27 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 38.00 | 0.00 | 0.01 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 39.00 | 0.00 | 0.99 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.01 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.02 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.60 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.02 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.65 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.02 | 0.18 | 0.00 | 0.00% | 0 | 8 | 1.79 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.69 | 0.20 | 0.00 | 0.00% | 0 | 103 | 3.34 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.02 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.91 | 0.51 | 0.00 | 0.00% | 0 | 3 | 3.34 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:59 PM EST |
| 18.50 | 0.00 | 0.02 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.02 | 0.23 | 0.00 | 0.00% | 0 | 6 | 1.30 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:59 PM EST |
| 19.50 | 0.00 | 0.02 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.02 | 0.02 | -0.06 | -75.00% | 354 | 375 | 1.40 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 20.50 | 0.00 | 0.67 | 0.21 | 0.00 | 0.00% | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.08 | 0.15 | -0.20 | -57.15% | 6 | 21 | 1.26 | 0.00 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 21.50 | 0.00 | 0.64 | 0.27 | 0.00 | 0.00% | 0 | 5 | 2.06 | 0.00 | 0.01 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 22.00 | 0.05 | 0.10 | 0.10 | -0.12 | -54.55% | 19 | 347 | 1.10 | -0.04 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 22.50 | 0.03 | 0.11 | 0.04 | -0.07 | -63.64% | 1 | 18 | 1.01 | -0.06 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 23.00 | 0.06 | 0.10 | 0.08 | -0.23 | -74.20% | 21 | 110 | 0.97 | -0.07 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 23.50 | 0.08 | 0.12 | 0.10 | -0.77 | -88.51% | 13 | 33 | 0.93 | -0.08 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 24.00 | 0.11 | 0.15 | 0.14 | -0.16 | -53.34% | 1 | 142 | 0.90 | -0.09 | 0.05 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 24.50 | 0.15 | 0.19 | 0.18 | -0.27 | -60.00% | 4 | 69 | 0.88 | -0.11 | 0.06 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 25.00 | 0.20 | 0.24 | 0.23 | -1.26 | -84.57% | 4 | 293 | 0.85 | -0.13 | 0.07 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 25.50 | 0.26 | 0.31 | 0.26 | -0.30 | -53.58% | 3 | 26 | 0.83 | -0.16 | 0.08 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 26.00 | 0.35 | 0.41 | 0.60 | 0.00 | 0.00% | 0 | 14 | 0.82 | -0.19 | 0.09 | -0.06 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 26.50 | 0.45 | 0.51 | 0.45 | -0.53 | -54.09% | 21 | 2 | 0.79 | -0.24 | 0.11 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 27.00 | 0.58 | 0.65 | 0.69 | -0.43 | -38.40% | 22 | 326 | 0.78 | -0.29 | 0.12 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 27.50 | 0.74 | 0.82 | 0.76 | -0.60 | -44.12% | 10 | 43 | 0.77 | -0.35 | 0.13 | -0.08 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 28.00 | 0.93 | 1.00 | 1.21 | -0.70 | -36.65% | 8 | 618 | 0.75 | -0.42 | 0.14 | -0.08 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 28.50 | 1.14 | 1.22 | 1.30 | -0.86 | -39.82% | 25 | 1 | 0.73 | -0.49 | 0.14 | -0.08 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 29.00 | 1.39 | 1.50 | 1.20 | -1.25 | -51.02% | 5 | 41 | 0.72 | -0.56 | 0.14 | -0.08 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 29.50 | 1.67 | 1.79 | 2.80 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.63 | 0.13 | -0.07 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 30.00 | 1.28 | 2.75 | 1.95 | -1.20 | -38.10% | 2 | 1 | 0.65 | -0.70 | 0.12 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 30.50 | 2.35 | 2.50 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.76 | 0.11 | -0.06 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 31.00 | 2.69 | 2.91 | 6.30 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.80 | 0.09 | -0.05 | 4/16/2025 | 4/25/2025 3:59:59 PM EST |
| 31.50 | 3.15 | 3.35 | % | 0 | 0 | 0.75 | -0.84 | 0.08 | -0.04 | 4/25/2025 3:59:59 PM EST | |||
| 32.00 | 3.60 | 3.75 | % | 0 | 0 | 0.70 | -0.87 | 0.07 | -0.04 | 4/25/2025 3:59:59 PM EST | |||
| 32.50 | 2.57 | 4.75 | % | 0 | 0 | 0.83 | -0.89 | 0.06 | -0.03 | 4/25/2025 3:59:59 PM EST | |||
| 33.00 | 4.40 | 5.10 | 6.58 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.91 | 0.05 | -0.03 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 33.50 | 4.45 | 5.55 | % | 0 | 0 | 1.02 | -0.95 | 0.03 | -0.02 | 4/25/2025 3:59:59 PM EST | |||
| 34.00 | 5.25 | 5.95 | 6.61 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.97 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 35.00 | 6.40 | 7.05 | 7.66 | 0.00 | 0.00% | 0 | 0 | 1.20 | -0.97 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 36.00 | 7.40 | 8.00 | 8.64 | 0.00 | 0.00% | 0 | 2 | 1.30 | -0.99 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 37.00 | 8.35 | 8.95 | 9.59 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 38.00 | 9.15 | 9.95 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 39.00 | 10.30 | 11.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 40.00 | 11.25 | 11.95 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST |