Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $29.45 as of 6/10/2026 12:26:11 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.30 | 16.55 | 14.43 | % | 0.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:03 AM EST | |||
| 17.00 | 10.50 | 14.55 | 12.53 | % | 0.74 | 0 | 0 | 9.55 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:03 AM EST | |||
| 18.00 | 9.30 | 13.55 | 11.43 | % | 0.64 | 0 | 0 | 8.85 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:03 AM EST | |||
| 19.00 | 8.30 | 12.55 | 10.43 | % | 0.55 | 0 | 0 | 8.19 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:03 AM EST | |||
| 20.00 | 7.30 | 11.55 | 9.43 | 9.06 | 0.00 | 0.00% | 0.47 | 0 | 0 | 7.55 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/10/2026 11:59:03 AM EST |
| 21.00 | 6.30 | 10.55 | 8.43 | % | 0.40 | 0 | 0 | 6.95 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:03 AM EST | |||
| 22.00 | 5.30 | 9.55 | 7.43 | % | 0.34 | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:03 AM EST | |||
| 22.50 | 4.80 | 9.05 | 6.93 | % | 0.31 | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:03 AM EST | |||
| 23.00 | 4.30 | 8.55 | 6.43 | % | 0.28 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:03 AM EST | |||
| 23.50 | 3.85 | 8.05 | 5.95 | 5.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 5.53 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/10/2026 11:59:03 AM EST |
| 24.00 | 3.35 | 7.55 | 5.45 | 4.60 | 0.00 | 0.00% | 0.23 | 0 | 3 | 5.26 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/10/2026 11:59:03 AM EST |
| 24.50 | 2.83 | 7.05 | 4.94 | % | 0.20 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:03 AM EST | |||
| 25.00 | 2.33 | 6.55 | 4.44 | 4.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:59:03 AM EST |
| 25.50 | 1.83 | 6.05 | 3.94 | 4.36 | % | 0.15 | 2 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:03 AM EST | |
| 26.00 | 1.33 | 5.55 | 3.44 | 3.05 | 0.00 | 0.00% | 0.13 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/10/2026 11:59:03 AM EST |
| 26.50 | 2.73 | 4.95 | 3.84 | 3.45 | +0.53 | +18.16% | 0.14 | 2 | 3 | 3.93 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:03 AM EST |
| 27.00 | 0.85 | 4.55 | 2.70 | 1.35 | 0.00 | 0.00% | 0.10 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/10/2026 11:59:03 AM EST |
| 27.50 | 1.82 | 2.64 | 2.23 | 2.01 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.68 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:59:03 AM EST |
| 28.00 | 0.14 | 1.80 | 0.97 | 1.26 | 0.00 | 0.00% | 0.03 | 0 | 62 | 1.29 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 11:59:03 AM EST |
| 28.50 | 0.01 | 1.30 | 0.66 | 1.00 | 0.00 | 0.00% | 0.02 | 22 | 31 | 0.81 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:03 AM EST |
| 29.00 | 0.00 | 1.50 | 0.75 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.40 | 0.96 | 0.33 | 0.00 | 6/9/2026 | 6/10/2026 11:59:03 AM EST |
| 29.50 | 0.01 | 0.20 | 0.11 | 0.15 | +0.10 | +200.00% | 0.00 | 320 | 243 | 0.14 | 0.43 | 1.60 | -0.02 | 6/10/2026 | 6/10/2026 11:59:03 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 591 | 0.25 | 0.01 | 0.13 | 0.00 | 6/10/2026 | 6/10/2026 11:59:03 AM EST |
| 30.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:59:03 AM EST | |||
| 31.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:59:03 AM EST | |||
| 31.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:59:03 AM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.72 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 11:59:03 AM EST |
| 32.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:59:03 AM EST | |||
| 33.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.69 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 11:59:03 AM EST |
| 33.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:59:03 AM EST | |||
| 34.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:59:03 AM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:59:03 AM EST | |||
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:59:03 AM EST | |||
| 37.00 | 0.00 | 2.13 | 1.07 | 0.11 | -0.27 | -71.06% | 0.03 | 86 | 210 | 4.97 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:03 AM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:59:03 AM EST | |||
| 39.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 11:59:03 AM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:59:03 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:59:03 AM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.30 | -1.82 | -85.85% | 0.00 | 211 | 108 | 3.56 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:03 AM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 147 | 4.39 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:59:03 AM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.55 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/10/2026 11:59:03 AM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.28 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/10/2026 11:59:03 AM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 88 | 2.02 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/10/2026 11:59:03 AM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.77 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/10/2026 11:59:03 AM EST |
| 22.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:59:03 AM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 486 | 5.86 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/10/2026 11:59:03 AM EST |
| 23.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:59:03 AM EST | |||
| 24.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.30 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/10/2026 11:59:03 AM EST |
| 24.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:59:03 AM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 101 | 4.77 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/10/2026 11:59:03 AM EST |
| 25.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:59:03 AM EST | |||
| 26.00 | 0.00 | 0.04 | 0.02 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.97 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/10/2026 11:59:03 AM EST |
| 26.50 | 0.00 | 2.13 | 1.07 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 6 | 3.24 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/10/2026 11:59:03 AM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,083 | 1.12 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/10/2026 11:59:03 AM EST |
| 27.50 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.04 | 0 | 336 | 3.44 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 11:59:03 AM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/10/2026 11:59:03 AM EST |
| 28.50 | 0.00 | 2.13 | 1.07 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.90 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/10/2026 11:59:03 AM EST |
| 29.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 542 | 0.34 | -0.04 | 0.33 | 0.00 | 6/8/2026 | 6/10/2026 11:59:03 AM EST |
| 29.50 | 0.00 | 2.23 | 1.12 | % | 0.04 | 0 | 0 | 2.44 | -0.57 | 1.60 | -0.02 | 6/10/2026 11:59:03 AM EST | |||
| 30.00 | 0.00 | 2.69 | 1.35 | 0.84 | 0.00 | 0.00% | 0.05 | 0 | 60 | 2.64 | -0.99 | 0.13 | 0.00 | 6/8/2026 | 6/10/2026 11:59:03 AM EST |
| 30.50 | 0.00 | 3.20 | 1.60 | 1.33 | 0.00 | 0.00% | 0.05 | 0 | 6 | 2.87 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 11:59:03 AM EST |
| 31.00 | 0.00 | 3.70 | 1.85 | 1.97 | 0.00 | 0.00% | 0.06 | 0 | 10 | 3.08 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/10/2026 11:59:03 AM EST |
| 31.50 | 0.45 | 4.20 | 2.33 | 2.30 | 0.00 | 0.00% | 0.07 | 0 | 115 | 3.28 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 11:59:03 AM EST |
| 32.00 | 0.55 | 4.65 | 2.60 | 2.81 | 0.00 | 0.00% | 0.08 | 0 | 38 | 3.42 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 11:59:03 AM EST |
| 32.50 | 0.98 | 5.15 | 3.07 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 22 | 3.59 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/10/2026 11:59:03 AM EST |
| 33.00 | 1.46 | 5.70 | 3.58 | 5.05 | 0.00 | 0.00% | 0.11 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 6/10/2026 11:59:03 AM EST |
| 33.50 | 1.96 | 6.20 | 4.08 | % | 0.12 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:59:03 AM EST | |||
| 34.00 | 3.65 | 6.65 | 5.15 | 5.00 | 0.00 | 0.00% | 0.15 | 0 | 30 | 4.09 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/10/2026 11:59:03 AM EST |
| 35.00 | 3.45 | 7.70 | 5.58 | % | 0.16 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:59:03 AM EST | |||
| 36.00 | 4.45 | 8.70 | 6.58 | % | 0.18 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:59:03 AM EST | |||
| 37.00 | 5.45 | 9.70 | 7.58 | % | 0.20 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:59:03 AM EST | |||
| 38.00 | 6.45 | 10.70 | 8.58 | % | 0.23 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:59:03 AM EST | |||
| 39.00 | 7.45 | 11.65 | 9.55 | % | 0.24 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:59:03 AM EST | |||
| 40.00 | 8.45 | 12.70 | 10.58 | 11.95 | 0.00 | 0.00% | 0.26 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 6/10/2026 11:59:03 AM EST |