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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 6.10 | 6.25 | 7.73 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.88 | 0.03 | -0.02 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 21.00 | 5.25 | 5.40 | 8.84 | 0.00 | 0.00% | 0 | 45 | 0.57 | 0.84 | 0.04 | -0.02 | 3/19/2025 | 3/28/2025 4:00:01 PM EST |
| 22.00 | 4.45 | 4.60 | 6.59 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.80 | 0.05 | -0.02 | 3/7/2025 | 3/28/2025 4:00:01 PM EST |
| 23.00 | 3.00 | 3.85 | % | 0 | 0 | 0.44 | 0.74 | 0.06 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 24.00 | 3.05 | 3.35 | 4.00 | 0.00 | 0.00% | 0 | 128 | 0.58 | 0.68 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 25.00 | 2.35 | 2.57 | 3.35 | 0.00 | 0.00% | 0 | 140 | 0.53 | 0.61 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 26.00 | 1.94 | 2.52 | 2.00 | -0.70 | -25.93% | 53 | 581 | 0.60 | 0.54 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 27.00 | 1.44 | 1.57 | 1.71 | -0.43 | -20.10% | 93 | 75 | 0.52 | 0.46 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 28.00 | 1.01 | 2.32 | 1.32 | -0.39 | -22.81% | 8 | 1,175 | 0.66 | 0.39 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 29.00 | 0.84 | 0.91 | 0.86 | -0.41 | -32.29% | 2 | 96 | 0.51 | 0.31 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 30.00 | 0.60 | 0.73 | 0.66 | -0.28 | -29.79% | 263 | 550 | 0.52 | 0.25 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 31.00 | 0.35 | 0.56 | 0.48 | -0.29 | -37.67% | 4,203 | 1,322 | 0.50 | 0.19 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.74 | 0.34 | -0.16 | -32.00% | 2 | 110 | 0.52 | 0.15 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 33.00 | 0.21 | 0.38 | 0.25 | -0.15 | -37.50% | 14 | 97 | 0.53 | 0.11 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 34.00 | 0.15 | 0.21 | 0.19 | -0.08 | -29.63% | 8 | 342 | 0.51 | 0.09 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.17 | 0.12 | -0.08 | -40.00% | 76 | 216 | 0.47 | 0.06 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 36.00 | 0.03 | 2.10 | 0.42 | 0.00 | 0.00% | 0 | 5 | 1.30 | 0.05 | 0.02 | -0.01 | 3/19/2025 | 3/28/2025 4:00:01 PM EST |
| 37.00 | 0.03 | 0.26 | 0.11 | -0.05 | -31.25% | 1 | 7 | 0.70 | 0.03 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 38.00 | 0.01 | 1.18 | 0.11 | 0.00 | 0.00% | 0 | 57 | 1.12 | 0.03 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 39.00 | 0.00 | 1.26 | 0.25 | 0.00 | 0.00% | 0 | 18 | 0.76 | 0.02 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 1.26 | 0.13 | 0.00 | 0.00% | 0 | 91 | 1.23 | 0.01 | 0.01 | 0.00 | 3/14/2025 | 3/28/2025 4:00:01 PM EST |
| 41.00 | 0.00 | 1.19 | 0.59 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.01 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 4:00:01 PM EST |
| 42.00 | 0.00 | 1.18 | % | 0 | 0 | 1.27 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 43.00 | 0.00 | 1.23 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 44.00 | 0.00 | 1.22 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.13 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 46.00 | 0.00 | 1.26 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 47.00 | 0.00 | 1.27 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 48.00 | 0.00 | 1.27 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 49.00 | 0.00 | 1.27 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 1.27 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.33 | 0.42 | 0.36 | +0.15 | +71.43% | 73 | 21 | 0.65 | -0.12 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 21.00 | 0.37 | 0.56 | 0.51 | +0.21 | +70.00% | 14 | 2 | 0.61 | -0.16 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 22.00 | 0.57 | 1.90 | 0.66 | +0.31 | +88.58% | 105 | 1,173 | 0.80 | -0.20 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 23.00 | 0.94 | 0.99 | 0.96 | +0.36 | +60.00% | 609 | 798 | 0.60 | -0.26 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 24.00 | 1.25 | 1.31 | 1.31 | +0.61 | +87.15% | 2,413 | 90 | 0.58 | -0.32 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 25.00 | 1.62 | 2.18 | 1.69 | +0.58 | +52.26% | 83 | 122 | 0.63 | -0.39 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 26.00 | 2.08 | 2.33 | 2.17 | +0.72 | +49.66% | 125 | 362 | 0.58 | -0.46 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 27.00 | 2.68 | 2.76 | 2.75 | +0.86 | +45.51% | 31 | 613 | 0.56 | -0.54 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 28.00 | 3.30 | 3.40 | 2.14 | -0.24 | -10.09% | 5 | 55 | 0.55 | -0.61 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 29.00 | 3.45 | 4.10 | 4.10 | +1.10 | +36.67% | 17 | 210 | 0.46 | -0.69 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 30.00 | 4.75 | 4.90 | 4.80 | +1.48 | +44.58% | 2 | 266 | 0.57 | -0.75 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 31.00 | 5.60 | 6.70 | 5.65 | +1.15 | +25.56% | 2 | 384 | 0.72 | -0.81 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 32.00 | 6.50 | 7.35 | 5.09 | 0.00 | 0.00% | 0 | 298 | 0.71 | -0.85 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 33.00 | 7.35 | 7.55 | 6.83 | +0.73 | +11.97% | 2 | 418 | 0.61 | -0.89 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 34.00 | 7.65 | 9.45 | 6.90 | 0.00 | 0.00% | 0 | 15 | 0.66 | -0.91 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 35.00 | 9.15 | 9.55 | 7.80 | 0.00 | 0.00% | 0 | 109 | 0.70 | -0.94 | 0.03 | -0.01 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 36.00 | 10.15 | 10.50 | 8.40 | 0.00 | 0.00% | 0 | 18 | 0.77 | -0.95 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 37.00 | 11.20 | 11.40 | 8.62 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.97 | 0.02 | 0.00 | 3/7/2025 | 3/28/2025 4:00:01 PM EST |
| 38.00 | 12.10 | 12.45 | % | 0 | 0 | 0.86 | -0.97 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 39.00 | 13.05 | 14.75 | 10.65 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.98 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 4:00:01 PM EST |
| 40.00 | 14.10 | 14.65 | 12.53 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 3/10/2025 | 3/28/2025 4:00:01 PM EST |
| 41.00 | 14.40 | 16.05 | % | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 42.00 | 14.95 | 18.00 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 43.00 | 15.75 | 18.95 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 44.00 | 17.55 | 19.15 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 45.00 | 18.75 | 20.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 46.00 | 18.80 | 21.85 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 47.00 | 20.55 | 22.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 48.00 | 21.30 | 23.30 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 49.00 | 21.65 | 25.05 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 50.00 | 22.80 | 25.90 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |