Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $28.21 as of 5/28/2025 5:57:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.05 | 13.05 | % | 0 | 0 | 7.44 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 16.00 | 11.00 | 11.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 17.00 | 10.15 | 11.05 | % | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 18.00 | 8.95 | 9.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 19.00 | 7.95 | 9.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 20.00 | 7.20 | 8.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 20.50 | 6.45 | 7.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 21.00 | 5.95 | 6.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 21.50 | 5.55 | 6.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 22.00 | 5.15 | 5.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 22.50 | 4.50 | 5.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 23.00 | 3.95 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 23.50 | 2.59 | 4.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 24.00 | 2.69 | 3.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 24.50 | 2.37 | 3.50 | % | 0 | 0 | 1.89 | 0.99 | 0.01 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 25.00 | 2.48 | 2.80 | 2.55 | -0.45 | -15.00% | 45 | 6 | 1.77 | 0.98 | 0.04 | -0.01 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 25.50 | 1.98 | 2.29 | 1.97 | -0.32 | -13.98% | 7 | 5 | 1.49 | 0.93 | 0.09 | -0.05 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 26.00 | 1.33 | 1.93 | 1.52 | -0.36 | -19.15% | 6 | 30 | 1.90 | 0.88 | 0.14 | -0.09 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 26.50 | 1.01 | 1.35 | 1.51 | +0.19 | +14.40% | 9 | 5 | 1.02 | 0.81 | 0.20 | -0.14 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 27.00 | 0.47 | 1.03 | 1.52 | 0.00 | 0.00% | 0 | 220 | 0.84 | 0.70 | 0.28 | -0.15 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 27.50 | 0.35 | 0.56 | 0.50 | -0.32 | -39.03% | 12 | 49 | 0.47 | 0.55 | 0.32 | -0.15 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 28.00 | 0.20 | 0.26 | 0.23 | -0.49 | -68.06% | 117 | 222 | 0.46 | 0.39 | 0.32 | -0.14 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 28.50 | 0.08 | 0.13 | 0.15 | -0.22 | -59.46% | 9 | 67 | 0.43 | 0.24 | 0.26 | -0.10 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 29.00 | 0.03 | 0.05 | 0.04 | -0.16 | -80.00% | 37 | 1,354 | 0.48 | 0.13 | 0.18 | -0.07 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 29.50 | 0.00 | 0.23 | 0.04 | -0.05 | -55.56% | 9 | 99 | 0.57 | 0.06 | 0.11 | -0.03 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.27 | 0.03 | -0.02 | -40.00% | 21 | 485 | 1.27 | 0.03 | 0.05 | -0.01 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 30.50 | 0.00 | 0.51 | 0.23 | 0.00 | 0.00% | 0 | 26 | 1.80 | 0.01 | 0.02 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.08 | 0.14 | 0.00 | 0.00% | 0 | 388 | 1.09 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 31.50 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 182 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.41 | 0.01 | -0.04 | -80.00% | 2 | 122 | 2.08 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 0.54 | 0.04 | 0.00 | 0.00% | 0 | 23 | 2.44 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 0.84 | 0.03 | 0.00 | 0.00% | 0 | 42 | 3.06 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:01 PM EST |
| 33.50 | 0.00 | 0.58 | 0.04 | 0.00 | 0.00% | 0 | 1 | 2.77 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 0.55 | 0.02 | 0.00 | 0.00% | 0 | 27 | 2.85 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 4:00:01 PM EST |
| 34.50 | 0.00 | 0.56 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.07 | 0.04 | +0.02 | +100.00% | 4 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 36.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 4:00:01 PM EST |
| 37.00 | 0.00 | 0.53 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 38.00 | 0.00 | 0.48 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 39.00 | 0.00 | 0.53 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.53 | 0.08 | 0.00 | 0.00% | 0 | 3 | 4.08 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 4:00:01 PM EST |
| 41.00 | 0.00 | 0.48 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.02 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.02 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.49 | 0.12 | 0.00 | 0.00% | 0 | 2 | 4.49 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.68 | 0.11 | 0.00 | 0.00% | 0 | 14 | 4.49 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:01 PM EST |
| 20.50 | 0.00 | 0.87 | 0.13 | 0.00 | 0.00% | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.47 | 0.18 | 0.00 | 0.00% | 0 | 5 | 3.52 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 4:00:01 PM EST |
| 21.50 | 0.00 | 0.02 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 1 | 28 | 1.36 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.08 | 0.12 | 0.00 | 0.00% | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 10 | 1.69 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 4:00:01 PM EST |
| 23.50 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 6 | 3.82 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.43 | 0.33 | 0.00 | 0.00% | 0 | 339 | 2.16 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 4:00:01 PM EST |
| 24.50 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 7 | 3.30 | -0.01 | 0.01 | 0.00 | 5/23/2025 | 5/28/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 507 | 1.37 | -0.02 | 0.04 | -0.01 | 5/23/2025 | 5/28/2025 4:00:01 PM EST |
| 25.50 | 0.01 | 0.04 | 0.11 | 0.00 | 0.00% | 0 | 58 | 0.64 | -0.07 | 0.09 | -0.05 | 5/23/2025 | 5/28/2025 4:00:01 PM EST |
| 26.00 | 0.04 | 0.08 | 0.13 | 0.00 | 0.00% | 0 | 920 | 0.64 | -0.12 | 0.14 | -0.09 | 5/23/2025 | 5/28/2025 4:00:01 PM EST |
| 26.50 | 0.10 | 0.13 | 0.06 | +0.01 | +20.00% | 9 | 154 | 0.58 | -0.19 | 0.20 | -0.14 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 27.00 | 0.21 | 0.34 | 0.11 | +0.03 | +37.50% | 21 | 38 | 0.88 | -0.30 | 0.28 | -0.15 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 27.50 | 0.40 | 0.47 | 0.36 | +0.15 | +71.43% | 12 | 146 | 0.60 | -0.45 | 0.32 | -0.15 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 28.00 | 0.67 | 0.80 | 0.54 | +0.17 | +45.95% | 1 | 381 | 0.64 | -0.61 | 0.32 | -0.14 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 28.50 | 0.42 | 1.69 | 0.60 | 0.00 | 0.00% | 0 | 67 | 1.93 | -0.76 | 0.26 | -0.10 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 29.00 | 1.24 | 1.79 | 1.47 | +0.69 | +88.47% | 11 | 93 | 1.37 | -0.87 | 0.18 | -0.07 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 29.50 | 1.18 | 2.41 | 1.53 | +0.08 | +5.52% | 85 | 138 | 1.78 | -0.94 | 0.11 | -0.03 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 30.00 | 1.76 | 2.84 | 1.98 | -0.25 | -11.22% | 85 | 91 | 1.92 | -0.97 | 0.05 | -0.01 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 30.50 | 2.32 | 3.30 | 1.35 | 0.00 | 0.00% | 0 | 46 | 1.63 | -0.99 | 0.02 | 0.00 | 5/19/2025 | 5/28/2025 4:00:01 PM EST |
| 31.00 | 3.20 | 3.80 | 2.52 | 0.00 | 0.00% | 0 | 51 | 1.78 | -1.00 | 0.01 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 31.50 | 2.95 | 4.45 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 32.00 | 4.00 | 4.95 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 32.50 | 4.50 | 5.55 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 33.00 | 4.95 | 6.00 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 33.50 | 5.50 | 6.45 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 34.00 | 6.35 | 7.05 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 34.50 | 6.55 | 7.50 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 35.00 | 7.00 | 8.05 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 36.00 | 8.05 | 9.00 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 37.00 | 8.95 | 9.75 | % | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 38.00 | 10.00 | 10.95 | % | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 39.00 | 11.00 | 12.00 | % | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 40.00 | 11.90 | 13.20 | % | 0 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 41.00 | 13.00 | 14.10 | % | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST |