Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $28.44 as of 4/25/2025 8:26:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 16.05 | 16.60 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 13.00 | 14.95 | 15.60 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 14.00 | 13.95 | 14.60 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 15.00 | 13.00 | 13.55 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 16.00 | 12.05 | 12.65 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 17.00 | 11.05 | 11.70 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 17.50 | 10.50 | 11.20 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 18.00 | 10.00 | 10.60 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 19.00 | 9.05 | 9.85 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 19.50 | 8.45 | 9.30 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 20.00 | 8.10 | 9.05 | 5.55 | 0.00 | 0.00% | 0 | 0 | 1.44 | 0.99 | 0.01 | 0.00 | 4/8/2025 | 4/25/2025 3:59:59 PM EST |
| 20.50 | 7.50 | 8.35 | % | 0 | 0 | 1.52 | 0.99 | 0.01 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 21.00 | 7.00 | 7.85 | % | 0 | 0 | 1.38 | 0.98 | 0.01 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 21.50 | 6.75 | 7.20 | % | 0 | 0 | 0.49 | 0.97 | 0.02 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 22.00 | 6.15 | 6.75 | % | 0 | 0 | 1.18 | 0.96 | 0.02 | -0.02 | 4/25/2025 3:59:59 PM EST | |||
| 22.50 | 5.65 | 6.60 | % | 0 | 0 | 1.14 | 0.94 | 0.03 | -0.02 | 4/25/2025 3:59:59 PM EST | |||
| 23.00 | 5.20 | 5.75 | % | 0 | 0 | 0.62 | 0.92 | 0.04 | -0.02 | 4/25/2025 3:59:59 PM EST | |||
| 23.50 | 4.95 | 5.35 | % | 0 | 0 | 0.77 | 0.91 | 0.04 | -0.03 | 4/25/2025 3:59:59 PM EST | |||
| 24.00 | 4.60 | 4.80 | 2.44 | 0.00 | 0.00% | 0 | 6 | 0.76 | 0.88 | 0.05 | -0.03 | 4/15/2025 | 4/25/2025 3:59:59 PM EST |
| 24.50 | 4.10 | 4.35 | % | 0 | 0 | 0.72 | 0.86 | 0.06 | -0.04 | 4/25/2025 3:59:59 PM EST | |||
| 25.00 | 3.60 | 4.05 | 2.55 | 0.00 | 0.00% | 0 | 7 | 0.73 | 0.83 | 0.06 | -0.04 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 25.50 | 3.35 | 3.50 | 2.27 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.79 | 0.07 | -0.04 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 26.00 | 2.98 | 3.10 | 2.19 | 0.00 | 0.00% | 0 | 94 | 0.71 | 0.76 | 0.08 | -0.05 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 26.50 | 2.52 | 2.74 | 2.43 | +0.75 | +44.65% | 2 | 48 | 0.67 | 0.72 | 0.09 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 27.00 | 2.22 | 2.37 | 2.12 | +1.12 | +112.00% | 3 | 2 | 0.67 | 0.67 | 0.10 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 27.50 | 1.94 | 2.04 | 1.01 | 0.00 | 0.00% | 0 | 46 | 0.67 | 0.63 | 0.10 | -0.05 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 28.00 | 1.62 | 1.73 | 1.53 | +0.43 | +39.10% | 1 | 25 | 0.65 | 0.57 | 0.11 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 29.00 | 1.11 | 1.19 | 1.10 | +0.41 | +59.42% | 2 | 31 | 0.63 | 0.46 | 0.11 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 30.00 | 0.69 | 0.78 | 0.70 | +0.40 | +133.34% | 44 | 84 | 0.60 | 0.34 | 0.11 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 31.00 | 0.42 | 0.51 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.59 | 0.24 | 0.09 | -0.03 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 32.00 | 0.23 | 0.30 | 0.21 | +0.01 | +5.00% | 46 | 1 | 0.58 | 0.16 | 0.07 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 33.00 | 0.12 | 0.17 | 0.10 | +0.05 | +100.00% | 57 | 1 | 0.57 | 0.10 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 0.11 | % | 0 | 0 | 0.61 | 0.06 | 0.03 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.70 | % | 0 | 0 | 1.20 | 0.04 | 0.02 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 36.00 | 0.00 | 0.20 | 0.21 | -0.12 | -36.37% | 1 | 3 | 1.15 | 0.02 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 1.27 | % | 0 | 0 | 1.71 | 0.01 | 0.01 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 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 | 0.18 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.24 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.24 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.24 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.25 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 1.27 | 0.11 | 0.00 | 0.00% | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 1.28 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.76 | 0.51 | 0.00 | 0.00% | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.65 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 19.50 | 0.00 | 0.82 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 19 | 1.06 | -0.01 | 0.01 | 0.00 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 20.50 | 0.00 | 0.18 | % | 0 | 0 | 1.13 | -0.01 | 0.01 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.25 | 1.44 | 0.00 | 0.00% | 0 | 37 | 1.17 | -0.02 | 0.01 | -0.01 | 4/4/2025 | 4/25/2025 3:59:59 PM EST |
| 21.50 | 0.00 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.03 | 0.02 | -0.01 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 22.00 | 0.04 | 0.12 | 0.10 | -0.66 | -86.85% | 1 | 440 | 0.85 | -0.04 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 22.50 | 0.09 | 0.13 | % | 0 | 0 | 0.79 | -0.06 | 0.03 | -0.02 | 4/25/2025 3:59:59 PM EST | |||
| 23.00 | 0.12 | 0.16 | 0.16 | -0.59 | -78.67% | 1 | 24 | 0.77 | -0.08 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 23.50 | 0.16 | 0.22 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.09 | 0.04 | -0.03 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 24.00 | 0.20 | 0.29 | 0.20 | -0.29 | -59.19% | 1 | 41 | 0.76 | -0.12 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 24.50 | 0.26 | 0.46 | 0.50 | 0.00 | 0.00% | 0 | 9 | 0.79 | -0.14 | 0.06 | -0.04 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 25.00 | 0.23 | 0.46 | 0.57 | 0.00 | 0.00% | 0 | 35 | 0.71 | -0.17 | 0.06 | -0.04 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 25.50 | 0.36 | 0.56 | % | 0 | 0 | 0.71 | -0.21 | 0.07 | -0.04 | 4/25/2025 3:59:59 PM EST | |||
| 26.00 | 0.51 | 0.61 | 1.01 | 0.00 | 0.00% | 0 | 8 | 0.69 | -0.24 | 0.08 | -0.05 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 26.50 | 0.64 | 0.77 | % | 0 | 0 | 0.69 | -0.28 | 0.09 | -0.05 | 4/25/2025 3:59:59 PM EST | |||
| 27.00 | 0.79 | 1.04 | 0.90 | -0.40 | -30.77% | 2 | 6 | 0.71 | -0.33 | 0.10 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 27.50 | 0.97 | 1.13 | 1.68 | 0.00 | 0.00% | 0 | 8 | 0.68 | -0.37 | 0.10 | -0.05 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 28.00 | 1.12 | 1.66 | 1.31 | -0.62 | -32.13% | 9 | 12 | 0.73 | -0.43 | 0.11 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 29.00 | 1.59 | 1.73 | 1.57 | % | 40 | 0 | 0.61 | -0.54 | 0.11 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 30.00 | 2.18 | 2.34 | 2.39 | -2.58 | -51.92% | 3 | 1 | 0.59 | -0.66 | 0.11 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 31.00 | 2.90 | 3.10 | 6.06 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.76 | 0.09 | -0.03 | 4/16/2025 | 4/25/2025 3:59:59 PM EST |
| 32.00 | 3.70 | 3.90 | 6.15 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.84 | 0.07 | -0.03 | 3/28/2025 | 4/25/2025 3:59:59 PM EST |
| 33.00 | 4.50 | 4.95 | % | 0 | 0 | 0.69 | -0.90 | 0.05 | -0.02 | 4/25/2025 3:59:59 PM EST | |||
| 34.00 | 5.45 | 6.00 | % | 0 | 0 | 0.69 | -0.94 | 0.03 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 35.00 | 6.25 | 6.95 | % | 0 | 0 | 0.76 | -0.96 | 0.02 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 36.00 | 7.30 | 7.90 | % | 0 | 0 | 0.90 | -0.98 | 0.01 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 37.00 | 7.85 | 9.05 | % | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 40.00 | 11.45 | 11.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST |