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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.35 | 13.75 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 16.00 | 12.40 | 12.85 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 17.00 | 11.50 | 11.85 | % | 0 | 0 | 0.97 | 0.97 | 0.01 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 18.00 | 10.50 | 10.80 | 9.20 | 0.00 | 0.00% | 0 | 31 | 0.66 | 0.96 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 19.00 | 9.65 | 9.95 | 4.75 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.94 | 0.02 | -0.01 | 4/4/2025 | 4/25/2025 3:59:59 PM EST |
| 20.00 | 8.75 | 9.00 | 7.43 | 0.00 | 0.00% | 0 | 84 | 0.69 | 0.92 | 0.02 | -0.01 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 21.00 | 7.75 | 8.00 | 5.04 | 0.00 | 0.00% | 0 | 40 | 0.62 | 0.90 | 0.02 | -0.01 | 4/16/2025 | 4/25/2025 3:59:59 PM EST |
| 22.00 | 6.95 | 7.10 | 5.79 | 0.00 | 0.00% | 0 | 128 | 0.62 | 0.88 | 0.03 | -0.02 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 23.00 | 6.10 | 6.25 | 5.02 | 0.00 | 0.00% | 0 | 135 | 0.60 | 0.85 | 0.04 | -0.02 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 24.00 | 5.30 | 5.45 | 4.75 | 0.00 | 0.00% | 0 | 66 | 0.59 | 0.81 | 0.04 | -0.02 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 25.00 | 3.10 | 4.65 | 4.70 | +0.95 | +25.34% | 2 | 404 | 0.35 | 0.76 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 26.00 | 2.37 | 3.95 | 3.85 | +0.80 | +26.23% | 15 | 917 | 0.36 | 0.71 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 27.00 | 3.15 | 3.30 | 2.33 | 0.00 | 0.00% | 0 | 1,104 | 0.54 | 0.65 | 0.06 | -0.02 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 28.00 | 2.56 | 2.74 | 2.66 | +0.62 | +30.40% | 1 | 652 | 0.53 | 0.58 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 29.00 | 1.17 | 2.92 | 2.17 | +0.77 | +55.00% | 33 | 285 | 0.49 | 0.51 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 30.00 | 1.56 | 2.11 | 1.86 | +0.60 | +47.62% | 59 | 1,566 | 0.54 | 0.44 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 31.00 | 0.82 | 1.38 | 1.31 | +0.62 | +89.86% | 18 | 346 | 0.44 | 0.37 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 32.00 | 0.86 | 0.98 | 1.02 | +0.39 | +61.91% | 10 | 512 | 0.47 | 0.31 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 33.00 | 0.67 | 0.73 | 0.44 | 0.00 | 0.00% | 0 | 785 | 0.47 | 0.25 | 0.06 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 34.00 | 0.47 | 0.53 | 0.50 | +0.17 | +51.52% | 25 | 1,138 | 0.46 | 0.20 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 35.00 | 0.30 | 0.39 | 0.37 | +0.14 | +60.87% | 196 | 1,800 | 0.44 | 0.15 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 36.00 | 0.22 | 0.31 | 0.23 | +0.10 | +76.93% | 10 | 110 | 0.45 | 0.12 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 37.00 | 0.16 | 0.21 | 0.12 | 0.00 | 0.00% | 0 | 3,891 | 0.45 | 0.09 | 0.03 | -0.01 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 38.00 | 0.11 | 0.15 | 0.12 | -0.02 | -14.29% | 4 | 2,474 | 0.45 | 0.07 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 0.24 | 0.13 | 0.00 | 0.00% | 0 | 680 | 0.48 | 0.05 | 0.02 | 0.00 | 4/9/2025 | 4/25/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 1,198 | 0.51 | 0.04 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 0.73 | 0.06 | 0.00 | 0.00% | 0 | 409 | 0.84 | 0.03 | 0.01 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 42.00 | 0.00 | 1.10 | 0.12 | 0.00 | 0.00% | 0 | 205 | 1.00 | 0.02 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 43.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 406 | 1.00 | 0.02 | 0.01 | 0.00 | 4/11/2025 | 4/25/2025 3:59:59 PM EST |
| 44.00 | 0.00 | 1.28 | 0.26 | 0.00 | 0.00% | 0 | 190 | 1.12 | 0.01 | 0.01 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 4,619 | 0.59 | 0.01 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:59 PM EST |
| 46.00 | 0.00 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 763 | 0.88 | 0.01 | 0.00 | 0.00 | 3/21/2025 | 4/25/2025 3:59:59 PM EST |
| 47.00 | 0.00 | 1.27 | 0.09 | 0.00 | 0.00% | 0 | 178 | 1.22 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 0.38 | 0.10 | 0.00 | 0.00% | 0 | 81 | 0.90 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/25/2025 3:59:59 PM EST |
| 49.00 | 0.00 | 0.36 | 0.22 | 0.00 | 0.00% | 0 | 79 | 0.91 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 4/25/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.44 | 0.05 | 0.00 | 0.00% | 0 | 7,458 | 0.98 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.38 | 0.05 | 0.00 | 0.00% | 0 | 734 | 1.06 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/25/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.38 | 0.11 | 0.00 | 0.00% | 0 | 585 | 1.16 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 4/25/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.89 | 0.05 | 0.00 | 0.00% | 0 | 193 | 1.51 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.38 | 0.05 | 0.00 | 0.00% | 0 | 47 | 1.33 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.38 | 0.09 | 0.00 | 0.00% | 0 | 150 | 1.41 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 4/25/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.38 | 0.05 | 0.00 | 0.00% | 0 | 114 | 1.48 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.27 | 0.11 | 0.00 | 0.00% | 0 | 3 | 1.10 | -0.01 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.34 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.07 | -0.01 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 17.00 | 0.01 | 0.42 | 0.19 | 0.00 | 0.00% | 0 | 12 | 0.79 | -0.03 | 0.01 | -0.01 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 18.00 | 0.06 | 0.39 | 0.10 | -0.16 | -61.54% | 2 | 248 | 0.77 | -0.04 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 19.00 | 0.09 | 0.36 | 0.20 | -0.37 | -64.92% | 5 | 94 | 0.71 | -0.06 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 20.00 | 0.19 | 0.25 | 0.20 | -0.20 | -50.00% | 3 | 1,203 | 0.65 | -0.08 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 21.00 | 0.27 | 0.34 | 0.43 | 0.00 | 0.00% | 0 | 946 | 0.63 | -0.10 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 22.00 | 0.38 | 0.53 | 0.43 | -0.16 | -27.12% | 13 | 800 | 0.63 | -0.12 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 23.00 | 0.52 | 0.58 | 0.55 | -0.22 | -28.58% | 1 | 3,638 | 0.59 | -0.15 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 24.00 | 0.70 | 0.76 | 0.75 | -0.62 | -45.26% | 10 | 455 | 0.58 | -0.19 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 25.00 | 0.94 | 1.00 | 1.37 | 0.00 | 0.00% | 0 | 4,364 | 0.56 | -0.24 | 0.05 | -0.02 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 26.00 | 1.23 | 1.29 | 1.28 | -0.40 | -23.81% | 10 | 620 | 0.55 | -0.29 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 27.00 | 1.55 | 1.86 | 1.54 | -0.62 | -28.71% | 67 | 751 | 0.56 | -0.35 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 28.00 | 1.91 | 2.07 | 2.21 | -0.27 | -10.89% | 38 | 2,009 | 0.52 | -0.42 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 29.00 | 2.39 | 2.54 | 3.40 | 0.00 | 0.00% | 0 | 767 | 0.51 | -0.49 | 0.07 | -0.02 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 30.00 | 1.47 | 3.40 | 3.00 | -0.77 | -20.43% | 10 | 4,371 | 0.36 | -0.56 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 31.00 | 2.65 | 3.70 | 3.67 | -1.93 | -34.47% | 1 | 122 | 0.37 | -0.63 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 32.00 | 2.90 | 4.40 | 7.00 | 0.00 | 0.00% | 0 | 22 | 0.30 | -0.69 | 0.07 | -0.02 | 4/15/2025 | 4/25/2025 3:59:59 PM EST |
| 33.00 | 5.00 | 5.15 | 6.15 | 0.00 | 0.00% | 0 | 1,604 | 0.46 | -0.75 | 0.06 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 34.00 | 5.85 | 6.00 | 6.75 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.80 | 0.05 | -0.01 | 3/26/2025 | 4/25/2025 3:59:59 PM EST |
| 35.00 | 6.40 | 6.90 | 6.75 | -3.17 | -31.96% | 2 | 2,618 | 0.41 | -0.85 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 36.00 | 7.50 | 7.85 | 9.25 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.88 | 0.04 | -0.01 | 3/13/2025 | 4/25/2025 3:59:59 PM EST |
| 37.00 | 8.50 | 8.80 | 12.85 | 0.00 | 0.00% | 0 | 143 | 0.52 | -0.91 | 0.03 | -0.01 | 4/8/2025 | 4/25/2025 3:59:59 PM EST |
| 38.00 | 9.40 | 9.75 | 10.95 | 0.00 | 0.00% | 0 | 285 | 0.56 | -0.93 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 39.00 | 10.40 | 10.80 | 10.80 | -1.20 | -10.00% | 23 | 1,043 | 0.59 | -0.95 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 40.00 | 11.40 | 11.75 | 11.85 | -0.94 | -7.35% | 165 | 539 | 0.60 | -0.96 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 41.00 | 11.35 | 13.70 | 12.65 | -1.22 | -8.80% | 150 | 219 | 0.66 | -0.97 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 42.00 | 13.40 | 13.75 | 13.80 | -1.20 | -8.00% | 7 | 16 | 0.93 | -0.98 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 43.00 | 14.35 | 14.75 | 15.75 | 0.00 | 0.00% | 0 | 12 | 0.72 | -0.98 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 44.00 | 15.35 | 15.75 | 9.95 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 2/25/2025 | 4/25/2025 3:59:59 PM EST |
| 45.00 | 16.45 | 16.75 | 18.05 | 0.00 | 0.00% | 0 | 44 | 0.78 | -0.99 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 46.00 | 17.35 | 17.95 | 18.35 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 47.00 | 18.35 | 18.95 | 19.78 | 0.00 | 0.00% | 0 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 4/25/2025 3:59:59 PM EST |
| 48.00 | 19.35 | 19.65 | 9.00 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 4/25/2025 3:59:59 PM EST |
| 49.00 | 20.40 | 20.75 | 18.30 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 4/25/2025 3:59:59 PM EST |
| 50.00 | 21.35 | 21.75 | 21.90 | -1.10 | -4.79% | 8 | 13 | 0.88 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 55.00 | 26.25 | 26.80 | 21.95 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 4/25/2025 3:59:59 PM EST |
| 60.00 | 29.80 | 33.60 | 18.40 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 1/17/2024 | 4/25/2025 3:59:59 PM EST |
| 65.00 | 35.15 | 37.90 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 70.00 | 39.75 | 43.35 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 75.00 | 45.35 | 47.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 80.00 | 51.10 | 52.10 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST |