Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $27.80 as of 5/5/2025 2:53:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 15.50 | 15.85 | % | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 13.00 | 14.40 | 14.90 | 13.89 | 0.00 | 0.00% | 0 | 5 | 4.75 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 14.00 | 13.50 | 13.85 | 12.82 | 0.00 | 0.00% | 0 | 5 | 4.14 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 15.00 | 12.40 | 12.90 | 11.84 | 0.00 | 0.00% | 0 | 5 | 3.96 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 16.00 | 11.40 | 12.00 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 17.00 | 10.40 | 10.95 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 17.50 | 10.00 | 10.25 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 18.00 | 9.40 | 9.85 | 8.91 | 0.00 | 0.00% | 0 | 5 | 2.79 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 18.50 | 9.00 | 9.40 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 19.00 | 8.50 | 8.95 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 19.50 | 8.05 | 8.40 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 20.00 | 7.55 | 7.85 | 5.55 | 0.00 | 0.00% | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:54 PM EST |
| 20.50 | 7.05 | 7.40 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 21.00 | 6.50 | 6.90 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 21.50 | 6.05 | 6.30 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 22.00 | 5.45 | 5.90 | 5.41 | 0.00 | 0.00% | 0 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 22.50 | 5.00 | 5.30 | 4.65 | 0.00 | 0.00% | 0 | 5 | 2.94 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 23.00 | 4.55 | 4.75 | 3.90 | 0.00 | 0.00% | 0 | 90 | 1.03 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 23.50 | 4.00 | 4.30 | % | 0 | 0 | 1.63 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 24.00 | 3.45 | 3.85 | 3.20 | 0.00 | 0.00% | 0 | 6 | 1.18 | 0.99 | 0.02 | -0.01 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 24.50 | 2.90 | 3.25 | 2.85 | 0.00 | 0.00% | 0 | 100 | 0.86 | 0.96 | 0.04 | -0.03 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 2.57 | 2.87 | 2.30 | 0.00 | 0.00% | 0 | 86 | 0.96 | 0.93 | 0.07 | -0.04 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 25.50 | 2.18 | 2.29 | 1.86 | 0.00 | 0.00% | 0 | 43 | 0.62 | 0.89 | 0.10 | -0.05 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 26.00 | 1.58 | 1.83 | 2.77 | 0.00 | 0.00% | 0 | 94 | 0.49 | 0.83 | 0.14 | -0.06 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 26.50 | 1.00 | 1.44 | 1.84 | +0.25 | +15.73% | 1 | 51 | 0.40 | 0.76 | 0.18 | -0.07 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 27.00 | 0.99 | 1.07 | 1.06 | -0.22 | -17.19% | 4 | 1,175 | 0.57 | 0.66 | 0.22 | -0.08 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 27.50 | 0.70 | 0.77 | 0.84 | -0.11 | -11.58% | 43 | 71 | 0.58 | 0.55 | 0.24 | -0.08 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 28.00 | 0.46 | 0.52 | 0.50 | -0.20 | -28.58% | 48 | 1,291 | 0.56 | 0.42 | 0.25 | -0.08 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 28.50 | 0.29 | 0.33 | 0.30 | -0.13 | -30.24% | 94 | 84 | 0.56 | 0.30 | 0.22 | -0.07 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 29.00 | 0.16 | 0.19 | 0.19 | -0.08 | -29.63% | 4,454 | 172 | 0.54 | 0.21 | 0.18 | -0.06 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 29.50 | 0.09 | 0.13 | 0.17 | -0.01 | -5.56% | 28 | 10 | 0.56 | 0.13 | 0.14 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 0.04 | 0.08 | 0.06 | -0.04 | -40.00% | 108 | 129 | 0.55 | 0.08 | 0.10 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 30.50 | 0.02 | 0.05 | 0.06 | +0.04 | +200.00% | 7 | 3 | 0.56 | 0.05 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 31.00 | 0.01 | 0.52 | 0.02 | -0.01 | -33.34% | 12 | 23 | 0.95 | 0.02 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 31.50 | 0.00 | 0.05 | % | 0 | 0 | 0.76 | 0.01 | 0.02 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.06 | 0.06 | -0.07 | -53.85% | 1 | 35 | 0.86 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 0.38 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.10 | 0.01 | -0.06 | -85.72% | 3 | 74 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 33.50 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.49 | 0.01 | % | 1 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 36.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 4 | 2.59 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 37.00 | 0.00 | 0.69 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.42 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 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 | 0.57 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.22 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.42 | % | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.22 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.02 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.02 | 0.11 | 0.00 | 0.00% | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.58 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.02 | 0.51 | 0.00 | 0.00% | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 18.50 | 0.00 | 0.67 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.02 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 19.50 | 0.00 | 0.03 | 0.01 | % | 1 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 20.00 | 0.00 | 0.03 | 0.10 | -0.04 | -28.58% | 1 | 19 | 1.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 20.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.43 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 42 | 1.55 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 21.50 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 8 | 1.43 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.57 | 0.03 | 0.00 | 0.00% | 0 | 500 | 2.34 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 10 | 2.44 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 26 | 2.27 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 23.50 | 0.00 | 0.73 | 0.03 | 0.00 | 0.00% | 0 | 5 | 2.08 | -0.01 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.53 | 0.14 | 0.00 | 0.00% | 0 | 155 | 1.67 | -0.01 | 0.02 | -0.01 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 24.50 | 0.02 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 30 | 0.70 | -0.04 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 0.04 | 0.07 | 0.04 | -0.03 | -42.86% | 5 | 72 | 0.65 | -0.07 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 25.50 | 0.08 | 0.11 | 0.07 | -0.06 | -46.16% | 1 | 7 | 0.63 | -0.11 | 0.10 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 26.00 | 0.14 | 0.17 | 0.11 | -0.08 | -42.11% | 3 | 60 | 0.61 | -0.17 | 0.14 | -0.06 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 26.50 | 0.23 | 0.27 | 0.25 | -0.01 | -3.85% | 40 | 165 | 0.59 | -0.24 | 0.18 | -0.07 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 27.00 | 0.37 | 0.42 | 0.37 | -0.07 | -15.91% | 141 | 87 | 0.58 | -0.34 | 0.22 | -0.08 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 27.50 | 0.56 | 0.62 | 0.52 | -0.07 | -11.87% | 18 | 136 | 0.57 | -0.45 | 0.24 | -0.08 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 28.00 | 0.84 | 1.14 | 0.68 | -0.15 | -18.08% | 658 | 1,158 | 0.68 | -0.58 | 0.25 | -0.08 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 28.50 | 1.13 | 1.26 | 0.92 | -0.24 | -20.69% | 52 | 142 | 0.58 | -0.70 | 0.22 | -0.07 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 29.00 | 1.50 | 1.67 | 1.42 | -0.03 | -2.07% | 3 | 46 | 0.55 | -0.79 | 0.18 | -0.06 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 29.50 | 1.90 | 2.28 | % | 0 | 0 | 1.11 | -0.87 | 0.14 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 30.00 | 2.13 | 2.62 | 2.95 | 0.00 | 0.00% | 0 | 3 | 0.88 | -0.92 | 0.10 | -0.03 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 30.50 | 2.62 | 3.10 | 2.65 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.95 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 31.00 | 2.92 | 3.50 | 6.06 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.98 | 0.04 | -0.01 | 4/16/2025 | 5/5/2025 3:59:54 PM EST |
| 31.50 | 3.50 | 4.15 | % | 0 | 0 | 1.75 | -0.99 | 0.02 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 32.00 | 4.20 | 4.50 | 6.15 | 0.00 | 0.00% | 0 | 2 | 1.07 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 5/5/2025 3:59:54 PM EST |
| 32.50 | 4.65 | 5.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 33.00 | 5.10 | 5.60 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 33.50 | 5.60 | 6.05 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 34.00 | 6.15 | 6.50 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 35.00 | 7.05 | 7.55 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 36.00 | 8.15 | 8.50 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 37.00 | 9.00 | 9.50 | 10.16 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 40.00 | 12.20 | 12.65 | 13.14 | 0.00 | 0.00% | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |