Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $27.69 as of 5/27/2025 1:47:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.15 | 13.70 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 17.00 | 11.15 | 11.65 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 18.00 | 10.15 | 10.65 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 19.00 | 9.15 | 9.55 | 8.93 | 0.00 | 0.00% | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:56 PM EST |
| 20.00 | 8.20 | 8.60 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 21.00 | 7.15 | 7.75 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 22.00 | 6.15 | 6.70 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 22.50 | 5.65 | 6.25 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 23.00 | 5.20 | 5.60 | 4.29 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.99 | 0.01 | 0.00 | 5/7/2025 | 5/27/2025 12:58:56 PM EST |
| 24.00 | 4.20 | 4.70 | % | 0 | 0 | 0.95 | 0.98 | 0.02 | -0.01 | 5/27/2025 12:58:56 PM EST | |||
| 25.00 | 3.40 | 3.65 | % | 0 | 0 | 0.50 | 0.94 | 0.05 | -0.02 | 5/27/2025 12:58:56 PM EST | |||
| 25.50 | 2.93 | 3.25 | % | 0 | 0 | 0.65 | 0.90 | 0.07 | -0.03 | 5/27/2025 12:58:56 PM EST | |||
| 26.00 | 2.40 | 2.65 | 3.01 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.86 | 0.09 | -0.03 | 5/8/2025 | 5/27/2025 12:58:56 PM EST |
| 26.50 | 1.98 | 2.22 | 2.11 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.81 | 0.11 | -0.04 | 5/21/2025 | 5/27/2025 12:58:56 PM EST |
| 27.00 | 1.59 | 1.82 | 2.29 | 0.00 | 0.00% | 0 | 128 | 0.51 | 0.74 | 0.14 | -0.04 | 5/21/2025 | 5/27/2025 12:58:56 PM EST |
| 27.50 | 1.21 | 1.46 | % | 0 | 0 | 0.49 | 0.67 | 0.16 | -0.05 | 5/27/2025 12:58:56 PM EST | |||
| 28.00 | 0.94 | 1.13 | 1.14 | +0.09 | +8.58% | 15 | 66 | 0.48 | 0.59 | 0.17 | -0.05 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 28.50 | 0.80 | 0.86 | % | 0 | 0 | 0.47 | 0.50 | 0.18 | -0.05 | 5/27/2025 12:58:56 PM EST | |||
| 29.00 | 0.46 | 0.62 | 0.60 | +0.06 | +11.12% | 11 | 139 | 0.46 | 0.41 | 0.18 | -0.04 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 29.50 | 0.28 | 0.44 | 0.40 | +0.01 | +2.57% | 13 | 8 | 0.45 | 0.32 | 0.17 | -0.04 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 30.00 | 0.27 | 0.31 | 0.31 | +0.03 | +10.72% | 117 | 108 | 0.45 | 0.24 | 0.15 | -0.03 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 30.50 | 0.03 | 0.21 | 0.16 | % | 55 | 0 | 0.45 | 0.18 | 0.12 | -0.03 | 5/27/2025 | 5/27/2025 12:58:56 PM EST | |
| 31.00 | 0.12 | 0.15 | 0.14 | -0.21 | -60.00% | 22 | 129 | 0.45 | 0.13 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 31.50 | 0.00 | 0.10 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.09 | 0.08 | -0.02 | 5/19/2025 | 5/27/2025 12:58:56 PM EST |
| 32.00 | 0.00 | 0.27 | 0.14 | 0.00 | 0.00% | 0 | 38 | 0.69 | 0.06 | 0.06 | -0.01 | 5/21/2025 | 5/27/2025 12:58:56 PM EST |
| 32.50 | 0.00 | 0.67 | % | 0 | 0 | 1.05 | 0.04 | 0.04 | -0.01 | 5/27/2025 12:58:56 PM EST | |||
| 33.00 | 0.02 | 0.15 | 0.03 | -0.19 | -86.37% | 11 | 23 | 0.57 | 0.03 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 33.50 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 20 | 1.23 | 0.01 | 0.02 | 0.00 | 5/19/2025 | 5/27/2025 12:58:56 PM EST |
| 34.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 13 | 1.29 | 0.01 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 12:58:56 PM EST |
| 34.50 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.01 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.01 | 0.00 | 5/20/2025 | 5/27/2025 12:58:56 PM EST |
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 37.00 | 0.00 | 0.56 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 12:58:56 PM EST |
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 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 | 0.03 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 21.00 | 0.00 | 0.21 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 12:58:56 PM EST |
| 22.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 48 | 1.74 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:58:56 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 2 | 1.54 | -0.01 | 0.01 | 0.00 | 5/8/2025 | 5/27/2025 12:58:56 PM EST |
| 24.00 | 0.00 | 0.33 | % | 0 | 0 | 0.98 | -0.02 | 0.02 | -0.01 | 5/27/2025 12:58:56 PM EST | |||
| 25.00 | 0.00 | 0.47 | 0.20 | 0.00 | 0.00% | 0 | 28 | 0.93 | -0.06 | 0.05 | -0.02 | 5/21/2025 | 5/27/2025 12:58:56 PM EST |
| 25.50 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 8 | 0.61 | -0.10 | 0.07 | -0.03 | 5/23/2025 | 5/27/2025 12:58:56 PM EST |
| 26.00 | 0.00 | 0.43 | 0.50 | 0.00 | 0.00% | 0 | 28 | 0.72 | -0.14 | 0.09 | -0.03 | 5/22/2025 | 5/27/2025 12:58:56 PM EST |
| 26.50 | 0.00 | 0.34 | 0.34 | -0.36 | -51.43% | 1 | 1 | 0.56 | -0.19 | 0.11 | -0.04 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 27.00 | 0.34 | 0.38 | 1.11 | 0.00 | 0.00% | 0 | 24 | 0.50 | -0.26 | 0.14 | -0.04 | 5/23/2025 | 5/27/2025 12:58:56 PM EST |
| 27.50 | 0.47 | 0.52 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.33 | 0.16 | -0.05 | 5/23/2025 | 5/27/2025 12:58:56 PM EST |
| 28.00 | 0.65 | 0.70 | 0.49 | 0.00 | 0.00% | 0 | 35 | 0.47 | -0.41 | 0.17 | -0.05 | 5/19/2025 | 5/27/2025 12:58:56 PM EST |
| 28.50 | 0.87 | 0.92 | 1.35 | 0.00 | 0.00% | 0 | 17 | 0.49 | -0.50 | 0.18 | -0.05 | 5/22/2025 | 5/27/2025 12:58:56 PM EST |
| 29.00 | 1.14 | 1.39 | 1.53 | -0.33 | -17.75% | 1 | 70 | 0.45 | -0.59 | 0.18 | -0.04 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 29.50 | 1.46 | 1.67 | 1.16 | 0.00 | 0.00% | 0 | 4 | 0.37 | -0.68 | 0.17 | -0.04 | 5/20/2025 | 5/27/2025 12:58:56 PM EST |
| 30.00 | 1.82 | 2.05 | 1.98 | -0.27 | -12.00% | 3 | 11 | 0.40 | -0.76 | 0.15 | -0.03 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 30.50 | 2.25 | 2.44 | % | 0 | 0 | 0.41 | -0.82 | 0.12 | -0.03 | 5/27/2025 12:58:56 PM EST | |||
| 31.00 | 2.67 | 2.90 | 2.01 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.87 | 0.10 | -0.02 | 5/20/2025 | 5/27/2025 12:58:56 PM EST |
| 31.50 | 3.10 | 3.35 | % | 0 | 0 | 0.61 | -0.91 | 0.08 | -0.02 | 5/27/2025 12:58:56 PM EST | |||
| 32.00 | 3.55 | 3.85 | 3.61 | 0.00 | 0.00% | 0 | 22 | 0.56 | -0.94 | 0.06 | -0.01 | 5/21/2025 | 5/27/2025 12:58:56 PM EST |
| 32.50 | 4.00 | 4.30 | % | 0 | 0 | 0.67 | -0.96 | 0.04 | -0.01 | 5/27/2025 12:58:56 PM EST | |||
| 33.00 | 4.50 | 4.85 | % | 0 | 0 | 0.78 | -0.97 | 0.03 | -0.01 | 5/27/2025 12:58:56 PM EST | |||
| 33.50 | 5.05 | 5.25 | % | 0 | 0 | 0.71 | -0.99 | 0.02 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 34.00 | 5.50 | 5.90 | % | 0 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 34.50 | 6.00 | 6.35 | % | 0 | 0 | 0.93 | -1.00 | 0.01 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 35.00 | 6.45 | 6.90 | % | 0 | 0 | 1.04 | -1.00 | 0.01 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 36.00 | 7.45 | 7.85 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 37.00 | 8.30 | 8.85 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 38.00 | 9.45 | 9.85 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 39.00 | 10.45 | 10.80 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 40.00 | 11.35 | 11.80 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 41.00 | 12.50 | 12.85 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST |