Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $27.83 as of 5/9/2025 3:08:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.80 | 13.45 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 17.00 | 10.85 | 11.60 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 18.00 | 9.70 | 10.55 | % | 0 | 0 | 1.43 | 0.99 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 19.00 | 8.90 | 9.60 | % | 0 | 0 | 1.51 | 0.98 | 0.01 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 20.00 | 7.95 | 8.65 | % | 0 | 0 | 1.12 | 0.96 | 0.01 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 21.00 | 7.05 | 7.50 | % | 0 | 0 | 0.77 | 0.94 | 0.02 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 22.00 | 6.15 | 6.75 | % | 0 | 0 | 1.05 | 0.91 | 0.03 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 23.00 | 5.35 | 5.80 | % | 0 | 0 | 0.90 | 0.87 | 0.04 | -0.02 | 5/9/2025 3:59:58 PM EST | |||
| 24.00 | 4.55 | 5.00 | % | 0 | 0 | 0.51 | 0.82 | 0.05 | -0.02 | 5/9/2025 3:59:58 PM EST | |||
| 25.00 | 3.85 | 4.15 | % | 0 | 0 | 0.50 | 0.77 | 0.06 | -0.02 | 5/9/2025 3:59:58 PM EST | |||
| 26.00 | 3.15 | 3.40 | % | 0 | 0 | 0.49 | 0.71 | 0.07 | -0.02 | 5/9/2025 3:59:58 PM EST | |||
| 27.00 | 2.54 | 2.73 | % | 0 | 0 | 0.48 | 0.64 | 0.07 | -0.02 | 5/9/2025 3:59:58 PM EST | |||
| 28.00 | 1.96 | 2.25 | 2.05 | % | 2 | 0 | 0.46 | 0.56 | 0.08 | -0.02 | 5/9/2025 | 5/9/2025 3:59:58 PM EST | |
| 29.00 | 1.50 | 1.63 | 1.88 | % | 1 | 0 | 0.46 | 0.48 | 0.08 | -0.02 | 5/9/2025 | 5/9/2025 3:59:58 PM EST | |
| 30.00 | 1.08 | 1.20 | % | 0 | 0 | 0.44 | 0.40 | 0.08 | -0.02 | 5/9/2025 3:59:58 PM EST | |||
| 31.00 | 0.71 | 1.75 | % | 0 | 0 | 0.53 | 0.32 | 0.08 | -0.02 | 5/9/2025 3:59:58 PM EST | |||
| 32.00 | 0.48 | 0.71 | % | 0 | 0 | 0.43 | 0.24 | 0.07 | -0.02 | 5/9/2025 3:59:58 PM EST | |||
| 33.00 | 0.32 | 0.50 | % | 0 | 0 | 0.43 | 0.18 | 0.06 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 34.00 | 0.22 | 0.36 | % | 0 | 0 | 0.42 | 0.13 | 0.05 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.26 | % | 0 | 0 | 0.48 | 0.10 | 0.04 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 36.00 | 0.00 | 0.19 | % | 0 | 0 | 0.47 | 0.07 | 0.03 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.14 | % | 0 | 0 | 0.47 | 0.05 | 0.02 | 0.00 | 5/9/2025 3:59:58 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 | 2.14 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 2.16 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 2.18 | % | 0 | 0 | 1.83 | -0.01 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 2.21 | % | 0 | 0 | 1.70 | -0.02 | 0.01 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.37 | % | 0 | 0 | 0.79 | -0.04 | 0.01 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 21.00 | 0.16 | 0.27 | 0.27 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.06 | 0.02 | -0.01 | 5/8/2025 | 5/9/2025 3:59:58 PM EST |
| 22.00 | 0.21 | 0.44 | % | 0 | 0 | 0.58 | -0.09 | 0.03 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 23.00 | 0.31 | 0.55 | % | 0 | 0 | 0.54 | -0.13 | 0.04 | -0.02 | 5/9/2025 3:59:58 PM EST | |||
| 24.00 | 0.48 | 0.73 | % | 0 | 0 | 0.55 | -0.18 | 0.05 | -0.02 | 5/9/2025 3:59:58 PM EST | |||
| 25.00 | 0.68 | 0.95 | % | 0 | 0 | 0.53 | -0.23 | 0.06 | -0.02 | 5/9/2025 3:59:58 PM EST | |||
| 26.00 | 0.97 | 1.24 | % | 0 | 0 | 0.52 | -0.29 | 0.07 | -0.02 | 5/9/2025 3:59:58 PM EST | |||
| 27.00 | 1.35 | 2.01 | % | 0 | 0 | 0.56 | -0.36 | 0.07 | -0.02 | 5/9/2025 3:59:58 PM EST | |||
| 28.00 | 1.76 | 1.94 | % | 0 | 0 | 0.48 | -0.44 | 0.08 | -0.02 | 5/9/2025 3:59:58 PM EST | |||
| 29.00 | 2.29 | 2.44 | % | 0 | 0 | 0.47 | -0.52 | 0.08 | -0.02 | 5/9/2025 3:59:58 PM EST | |||
| 30.00 | 2.87 | 3.05 | % | 0 | 0 | 0.46 | -0.60 | 0.08 | -0.02 | 5/9/2025 3:59:58 PM EST | |||
| 31.00 | 3.50 | 3.80 | % | 0 | 0 | 0.46 | -0.68 | 0.08 | -0.02 | 5/9/2025 3:59:58 PM EST | |||
| 32.00 | 4.30 | 4.60 | % | 0 | 0 | 0.45 | -0.76 | 0.07 | -0.02 | 5/9/2025 3:59:58 PM EST | |||
| 33.00 | 4.95 | 5.50 | % | 0 | 0 | 0.81 | -0.82 | 0.06 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 34.00 | 5.80 | 6.40 | % | 0 | 0 | 0.55 | -0.87 | 0.05 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 35.00 | 6.70 | 7.35 | % | 0 | 0 | 0.59 | -0.90 | 0.04 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 36.00 | 7.80 | 8.30 | % | 0 | 0 | 0.61 | -0.93 | 0.03 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 37.00 | 8.65 | 9.30 | % | 0 | 0 | 0.68 | -0.95 | 0.02 | 0.00 | 5/9/2025 3:59:58 PM EST |