Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $26.72 as of 4/24/2025 10:44:35 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.15 | 12.00 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 16.00 | 10.35 | 11.30 | % | 0 | 0 | 2.13 | 0.99 | 0.00 | -0.01 | 4/24/2025 9:58:59 AM EST | |||
| 17.00 | 9.20 | 10.30 | % | 0 | 0 | 1.60 | 0.98 | 0.01 | -0.01 | 4/24/2025 9:58:59 AM EST | |||
| 18.00 | 8.50 | 10.90 | % | 0 | 0 | 1.48 | 0.97 | 0.01 | -0.01 | 4/24/2025 9:58:59 AM EST | |||
| 19.00 | 7.45 | 8.40 | % | 0 | 0 | 1.36 | 0.94 | 0.02 | -0.01 | 4/24/2025 9:58:59 AM EST | |||
| 20.00 | 6.60 | 7.40 | % | 0 | 0 | 1.24 | 0.92 | 0.03 | -0.02 | 4/24/2025 9:58:59 AM EST | |||
| 21.00 | 5.90 | 6.40 | % | 0 | 0 | 1.06 | 0.88 | 0.03 | -0.02 | 4/24/2025 9:58:59 AM EST | |||
| 22.00 | 5.05 | 5.55 | % | 0 | 0 | 0.62 | 0.84 | 0.04 | -0.02 | 4/24/2025 9:58:59 AM EST | |||
| 23.00 | 4.35 | 4.70 | % | 0 | 0 | 0.57 | 0.79 | 0.05 | -0.03 | 4/24/2025 9:58:59 AM EST | |||
| 24.00 | 3.60 | 4.95 | % | 0 | 0 | 0.61 | 0.73 | 0.06 | -0.03 | 4/24/2025 9:58:59 AM EST | |||
| 25.00 | 2.88 | 3.20 | 2.20 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.67 | 0.07 | -0.03 | 4/15/2025 | 4/24/2025 9:58:59 AM EST |
| 26.00 | 2.26 | 2.82 | 2.41 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.60 | 0.07 | -0.03 | 4/22/2025 | 4/24/2025 9:58:59 AM EST |
| 27.00 | 1.76 | 2.04 | 2.00 | 0.00 | 0.00% | 0 | 198 | 0.57 | 0.52 | 0.08 | -0.03 | 4/23/2025 | 4/24/2025 9:58:59 AM EST |
| 28.00 | 1.31 | 1.40 | 1.89 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.44 | 0.08 | -0.03 | 4/23/2025 | 4/24/2025 9:58:59 AM EST |
| 29.00 | 0.80 | 1.31 | 1.14 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.36 | 0.08 | -0.03 | 4/23/2025 | 4/24/2025 9:58:59 AM EST |
| 30.00 | 0.59 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.28 | 0.08 | -0.02 | 4/17/2025 | 4/24/2025 9:58:59 AM EST |
| 31.00 | 0.35 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.20 | 0.07 | -0.02 | 4/16/2025 | 4/24/2025 9:58:59 AM EST |
| 32.00 | 0.26 | 0.32 | 0.53 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.14 | 0.05 | -0.01 | 4/23/2025 | 4/24/2025 9:58:59 AM EST |
| 33.00 | 0.00 | 0.21 | % | 0 | 0 | 0.62 | 0.10 | 0.04 | -0.01 | 4/24/2025 9:58:59 AM EST | |||
| 34.00 | 0.00 | 0.18 | % | 0 | 0 | 0.66 | 0.07 | 0.03 | -0.01 | 4/24/2025 9:58:59 AM EST | |||
| 35.00 | 0.00 | 0.12 | % | 0 | 0 | 0.66 | 0.05 | 0.02 | -0.01 | 4/24/2025 9:58:59 AM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.04 | 0.02 | -0.01 | 4/24/2025 9:58:59 AM EST | |||
| 37.00 | 0.00 | 2.15 | % | 0 | 0 | 1.51 | 0.04 | 0.02 | -0.01 | 4/24/2025 9:58:59 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.68 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | -0.01 | 0.00 | -0.01 | 4/24/2025 9:58:59 AM EST | |||
| 17.00 | 0.00 | 0.71 | % | 0 | 0 | 1.39 | -0.02 | 0.01 | -0.01 | 4/24/2025 9:58:59 AM EST | |||
| 18.00 | 0.00 | 0.53 | % | 0 | 0 | 1.14 | -0.03 | 0.01 | -0.01 | 4/24/2025 9:58:59 AM EST | |||
| 19.00 | 0.12 | 0.22 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.06 | 0.02 | -0.01 | 4/11/2025 | 4/24/2025 9:58:59 AM EST |
| 20.00 | 0.00 | 0.37 | % | 0 | 0 | 0.85 | -0.08 | 0.03 | -0.02 | 4/24/2025 9:58:59 AM EST | |||
| 21.00 | 0.00 | 0.45 | % | 0 | 0 | 0.79 | -0.12 | 0.03 | -0.02 | 4/24/2025 9:58:59 AM EST | |||
| 22.00 | 0.42 | 0.55 | 0.99 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.16 | 0.04 | -0.02 | 4/21/2025 | 4/24/2025 9:58:59 AM EST |
| 23.00 | 0.55 | 0.76 | % | 0 | 0 | 0.65 | -0.21 | 0.05 | -0.03 | 4/24/2025 9:58:59 AM EST | |||
| 24.00 | 0.83 | 1.03 | 1.81 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.27 | 0.06 | -0.03 | 4/16/2025 | 4/24/2025 9:58:59 AM EST |
| 25.00 | 1.08 | 1.31 | % | 0 | 0 | 0.72 | -0.33 | 0.07 | -0.03 | 4/24/2025 9:58:59 AM EST | |||
| 26.00 | 1.40 | 1.71 | 2.60 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.40 | 0.07 | -0.03 | 4/21/2025 | 4/24/2025 9:58:59 AM EST |
| 27.00 | 1.83 | 2.16 | 3.00 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.48 | 0.08 | -0.03 | 4/16/2025 | 4/24/2025 9:58:59 AM EST |
| 28.00 | 2.33 | 2.70 | % | 0 | 0 | 0.56 | -0.56 | 0.08 | -0.03 | 4/24/2025 9:58:59 AM EST | |||
| 29.00 | 3.00 | 3.40 | % | 0 | 0 | 0.63 | -0.64 | 0.08 | -0.03 | 4/24/2025 9:58:59 AM EST | |||
| 30.00 | 2.58 | 4.00 | % | 0 | 0 | 1.10 | -0.72 | 0.08 | -0.02 | 4/24/2025 9:58:59 AM EST | |||
| 31.00 | 2.65 | 4.80 | % | 0 | 0 | 1.11 | -0.80 | 0.07 | -0.02 | 4/24/2025 9:58:59 AM EST | |||
| 32.00 | 4.15 | 5.75 | % | 0 | 0 | 1.26 | -0.86 | 0.05 | -0.01 | 4/24/2025 9:58:59 AM EST | |||
| 33.00 | 6.25 | 6.75 | % | 0 | 0 | 0.77 | -0.90 | 0.04 | -0.01 | 4/24/2025 9:58:59 AM EST | |||
| 34.00 | 7.10 | 7.55 | % | 0 | 0 | 0.91 | -0.93 | 0.03 | -0.01 | 4/24/2025 9:58:59 AM EST | |||
| 35.00 | 6.35 | 8.55 | % | 0 | 0 | 0.86 | -0.95 | 0.02 | -0.01 | 4/24/2025 9:58:59 AM EST | |||
| 36.00 | 9.00 | 9.70 | % | 0 | 0 | 1.48 | -0.96 | 0.02 | -0.01 | 4/24/2025 9:58:59 AM EST | |||
| 37.00 | 9.90 | 11.05 | % | 0 | 0 | 1.56 | -0.96 | 0.02 | -0.01 | 4/24/2025 9:58:59 AM EST |