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 | 15.15 | 15.90 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 13.00 | 14.35 | 14.95 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 14.00 | 13.40 | 13.95 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 15.00 | 12.20 | 13.00 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 16.00 | 11.20 | 12.05 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 17.00 | 10.25 | 10.95 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 18.00 | 9.40 | 10.05 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 19.00 | 8.25 | 8.95 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 20.00 | 7.50 | 8.00 | % | 0 | 0 | 1.19 | 0.99 | 0.01 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 21.00 | 6.30 | 7.10 | 4.40 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.98 | 0.01 | -0.01 | 4/8/2025 | 5/5/2025 3:59:54 PM EST |
| 21.50 | 6.15 | 6.55 | % | 0 | 0 | 1.03 | 0.97 | 0.02 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 22.00 | 5.35 | 6.15 | 3.90 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.94 | 0.03 | -0.02 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 22.50 | 5.20 | 5.55 | % | 0 | 0 | 0.70 | 0.93 | 0.03 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 23.00 | 4.75 | 5.10 | % | 0 | 0 | 0.71 | 0.91 | 0.04 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 23.50 | 4.30 | 4.45 | % | 0 | 0 | 0.63 | 0.89 | 0.05 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 24.00 | 3.85 | 4.00 | 4.15 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.87 | 0.06 | -0.02 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 24.50 | 3.45 | 3.60 | % | 0 | 0 | 0.65 | 0.84 | 0.07 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 25.00 | 3.00 | 3.15 | 2.60 | 0.00 | 0.00% | 0 | 77 | 0.59 | 0.81 | 0.08 | -0.03 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 25.50 | 2.49 | 2.75 | % | 0 | 0 | 0.51 | 0.77 | 0.09 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 26.00 | 2.25 | 2.36 | 1.35 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.72 | 0.10 | -0.03 | 4/16/2025 | 5/5/2025 3:59:54 PM EST |
| 26.50 | 1.93 | 2.00 | % | 0 | 0 | 0.54 | 0.67 | 0.11 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 27.00 | 1.61 | 1.69 | 1.81 | 0.00 | 0.00% | 0 | 47 | 0.53 | 0.61 | 0.12 | -0.03 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 27.50 | 1.32 | 1.39 | % | 0 | 0 | 0.52 | 0.54 | 0.13 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 28.00 | 1.06 | 1.14 | 1.24 | 0.00 | 0.00% | 0 | 72 | 0.51 | 0.48 | 0.13 | -0.03 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 28.50 | 0.84 | 0.91 | 1.23 | % | 3 | 0 | 0.50 | 0.41 | 0.13 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 29.00 | 0.65 | 0.71 | 0.94 | +0.13 | +16.05% | 6 | 307 | 0.49 | 0.35 | 0.13 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 29.50 | 0.49 | 0.54 | 0.74 | % | 1 | 0 | 0.48 | 0.29 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 30.00 | 0.36 | 0.42 | 0.53 | +0.07 | +15.22% | 1 | 383 | 0.47 | 0.24 | 0.11 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 30.50 | 0.26 | 0.32 | % | 0 | 0 | 0.47 | 0.19 | 0.09 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 31.00 | 0.19 | 0.23 | 0.32 | +0.06 | +23.08% | 2 | 19 | 0.47 | 0.15 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 31.50 | 0.14 | 0.18 | 0.23 | % | 1 | 0 | 0.47 | 0.12 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 32.00 | 0.10 | 0.13 | 0.16 | -0.14 | -46.67% | 3 | 17 | 0.47 | 0.09 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 32.50 | 0.07 | 0.10 | 0.12 | % | 1 | 0 | 0.47 | 0.07 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 33.00 | 0.04 | 0.08 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.05 | 0.04 | -0.01 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 34.00 | 0.02 | 0.54 | 0.04 | % | 10 | 0 | 0.69 | 0.03 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 35.00 | 0.01 | 0.99 | % | 0 | 0 | 0.86 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 36.00 | 0.00 | 0.74 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.01 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 37.00 | 0.00 | 0.05 | 0.01 | % | 1 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 40.00 | 0.00 | 0.05 | 0.02 | % | 1 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 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 | 0.75 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.68 | 0.00 | 0.00% | 0 | 3 | 1.91 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 20.00 | 0.02 | 0.75 | 0.51 | 0.00 | 0.00% | 0 | 5 | 1.12 | -0.01 | 0.01 | -0.01 | 4/16/2025 | 5/5/2025 3:59:54 PM EST |
| 21.00 | 0.03 | 0.63 | 0.03 | -1.57 | -98.13% | 6 | 11 | 0.97 | -0.02 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 21.50 | 0.03 | 0.67 | % | 0 | 0 | 0.92 | -0.03 | 0.02 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 22.00 | 0.08 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 33 | 0.67 | -0.06 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 22.50 | 0.10 | 0.14 | % | 0 | 0 | 0.65 | -0.07 | 0.03 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 23.00 | 0.13 | 0.17 | 0.15 | -0.04 | -21.06% | 2 | 27 | 0.62 | -0.09 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 23.50 | 0.17 | 0.22 | % | 0 | 0 | 0.61 | -0.11 | 0.05 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 24.00 | 0.22 | 0.26 | 0.21 | -0.14 | -40.00% | 2 | 14 | 0.59 | -0.13 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 24.50 | 0.28 | 0.33 | % | 0 | 0 | 0.58 | -0.16 | 0.07 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 25.00 | 0.37 | 0.42 | 0.64 | 0.00 | 0.00% | 0 | 96 | 0.57 | -0.19 | 0.08 | -0.03 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 25.50 | 0.47 | 0.52 | 0.42 | % | 28 | 0 | 0.56 | -0.23 | 0.09 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 26.00 | 0.60 | 0.64 | 0.53 | -0.30 | -36.15% | 31 | 15 | 0.54 | -0.28 | 0.10 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 26.50 | 0.75 | 0.81 | % | 0 | 0 | 0.54 | -0.33 | 0.11 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 27.00 | 0.92 | 1.02 | 0.89 | +0.01 | +1.14% | 62 | 18 | 0.53 | -0.39 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 27.50 | 1.13 | 1.29 | 1.00 | % | 20 | 0 | 0.53 | -0.46 | 0.13 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 28.00 | 1.37 | 1.43 | 1.23 | -0.10 | -7.52% | 1 | 88 | 0.50 | -0.52 | 0.13 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 28.50 | 1.65 | 1.79 | 1.40 | % | 5 | 0 | 0.51 | -0.59 | 0.13 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 29.00 | 1.92 | 2.08 | 1.66 | -0.11 | -6.22% | 8 | 31 | 0.48 | -0.65 | 0.13 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 29.50 | 2.28 | 2.43 | % | 0 | 0 | 0.48 | -0.71 | 0.12 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 30.00 | 2.64 | 2.89 | 5.00 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.76 | 0.11 | -0.03 | 4/17/2025 | 5/5/2025 3:59:54 PM EST |
| 30.50 | 3.05 | 3.15 | % | 0 | 0 | 0.45 | -0.81 | 0.09 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 31.00 | 3.45 | 3.60 | % | 0 | 0 | 0.51 | -0.85 | 0.08 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 31.50 | 3.85 | 4.05 | % | 0 | 0 | 0.52 | -0.88 | 0.07 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 32.00 | 4.10 | 4.70 | % | 0 | 0 | 0.67 | -0.91 | 0.06 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 32.50 | 4.45 | 5.10 | % | 0 | 0 | 0.64 | -0.93 | 0.05 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 33.00 | 5.05 | 5.60 | % | 0 | 0 | 0.68 | -0.95 | 0.04 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 34.00 | 5.95 | 6.45 | % | 0 | 0 | 0.62 | -0.97 | 0.02 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 35.00 | 5.85 | 8.25 | % | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 36.00 | 8.00 | 8.50 | % | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 37.00 | 9.00 | 9.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 40.00 | 11.85 | 12.65 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |