Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $27.16 as of 5/15/2026 10:45:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 8.60 | 10.15 | 9.38 | % | 0.52 | 0 | 0 | 1.53 | 0.95 | 0.01 | -0.01 | 5/14/2026 4:00:08 PM EST | |||
| 19.00 | 7.65 | 9.40 | 8.53 | % | 0.45 | 0 | 0 | 1.42 | 0.93 | 0.02 | -0.01 | 5/14/2026 4:00:08 PM EST | |||
| 20.00 | 6.75 | 8.30 | 7.53 | % | 0.38 | 0 | 0 | 1.29 | 0.91 | 0.02 | -0.01 | 5/14/2026 4:00:08 PM EST | |||
| 21.00 | 5.70 | 7.40 | 6.55 | % | 0.31 | 0 | 0 | 1.24 | 0.88 | 0.03 | -0.01 | 5/14/2026 4:00:08 PM EST | |||
| 22.00 | 5.00 | 6.40 | 5.70 | % | 0.26 | 0 | 0 | 1.16 | 0.84 | 0.04 | -0.01 | 5/14/2026 4:00:08 PM EST | |||
| 23.00 | 4.20 | 5.80 | 5.00 | % | 0.22 | 0 | 0 | 1.25 | 0.77 | 0.06 | -0.01 | 5/14/2026 4:00:08 PM EST | |||
| 24.00 | 3.30 | 4.90 | 4.10 | % | 0.17 | 0 | 0 | 1.15 | 0.72 | 0.06 | -0.01 | 5/14/2026 4:00:08 PM EST | |||
| 25.00 | 2.81 | 4.20 | 3.51 | % | 0.14 | 0 | 0 | 1.06 | 0.67 | 0.06 | -0.02 | 5/14/2026 4:00:08 PM EST | |||
| 26.00 | 2.17 | 3.55 | 2.86 | % | 0.11 | 0 | 0 | 0.98 | 0.62 | 0.06 | -0.02 | 5/14/2026 4:00:08 PM EST | |||
| 27.00 | 1.46 | 2.77 | 2.12 | 1.66 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.52 | 0.57 | 0.07 | -0.02 | 5/14/2026 | 5/14/2026 4:00:08 PM EST |
| 28.00 | 0.85 | 2.20 | 1.53 | % | 0.05 | 0 | 0 | 0.49 | 0.53 | 0.07 | -0.02 | 5/14/2026 4:00:08 PM EST | |||
| 29.00 | 0.44 | 1.84 | 1.14 | % | 0.04 | 0 | 0 | 0.50 | 0.48 | 0.07 | -0.02 | 5/14/2026 4:00:08 PM EST | |||
| 30.00 | 0.50 | 1.12 | 0.81 | 1.04 | +0.28 | +36.85% | 0.03 | 336 | 4 | 0.52 | 0.43 | 0.07 | -0.02 | 5/15/2026 | 5/14/2026 4:00:08 PM EST |
| 31.00 | 0.13 | 0.79 | 0.46 | 0.79 | % | 0.01 | 2 | 0 | 0.45 | 0.39 | 0.07 | -0.02 | 5/15/2026 | 5/14/2026 4:00:08 PM EST | |
| 32.00 | 0.00 | 1.36 | 0.68 | % | 0.02 | 0 | 0 | 0.91 | 0.25 | 0.06 | -0.01 | 5/14/2026 4:00:08 PM EST | |||
| 33.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.94 | 0.20 | 0.05 | -0.01 | 5/14/2026 4:00:08 PM EST | |||
| 34.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 0.97 | 0.16 | 0.04 | -0.01 | 5/14/2026 4:00:08 PM EST | |||
| 35.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.01 | 0.12 | 0.04 | -0.01 | 5/14/2026 4:00:08 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.63 | 0.32 | % | 0.02 | 0 | 0 | 1.56 | -0.05 | 0.01 | -0.01 | 5/14/2026 4:00:08 PM EST | |||
| 19.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.45 | -0.07 | 0.02 | -0.01 | 5/14/2026 4:00:08 PM EST | |||
| 20.00 | 0.05 | 0.71 | 0.38 | % | 0.02 | 0 | 0 | 1.35 | -0.09 | 0.02 | -0.01 | 5/14/2026 4:00:08 PM EST | |||
| 21.00 | 0.01 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.25 | -0.13 | 0.03 | -0.01 | 5/14/2026 4:00:08 PM EST | |||
| 22.00 | 0.01 | 1.00 | 0.51 | % | 0.02 | 0 | 0 | 1.17 | -0.16 | 0.04 | -0.01 | 5/14/2026 4:00:08 PM EST | |||
| 23.00 | 0.14 | 1.06 | 0.60 | 0.67 | -0.02 | -2.90% | 0.03 | 1 | 1 | 0.61 | -0.23 | 0.06 | -0.01 | 5/15/2026 | 5/14/2026 4:00:08 PM EST |
| 24.00 | 0.31 | 0.87 | 0.59 | % | 0.02 | 0 | 0 | 0.60 | -0.28 | 0.06 | -0.01 | 5/14/2026 4:00:08 PM EST | |||
| 25.00 | 0.81 | 1.05 | 0.93 | 1.00 | % | 0.04 | 724 | 0 | 0.59 | -0.33 | 0.06 | -0.02 | 5/15/2026 | 5/14/2026 4:00:08 PM EST | |
| 26.00 | 0.85 | 2.23 | 1.54 | % | 0.06 | 0 | 0 | 0.56 | -0.38 | 0.06 | -0.02 | 5/14/2026 4:00:08 PM EST | |||
| 27.00 | 1.11 | 1.93 | 1.52 | 2.19 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.53 | -0.43 | 0.07 | -0.02 | 5/14/2026 | 5/14/2026 4:00:08 PM EST |
| 28.00 | 1.66 | 2.72 | 2.19 | % | 0.08 | 0 | 0 | 0.94 | -0.47 | 0.07 | -0.02 | 5/14/2026 4:00:08 PM EST | |||
| 29.00 | 1.82 | 3.95 | 2.89 | % | 0.10 | 0 | 0 | 0.94 | -0.52 | 0.07 | -0.02 | 5/14/2026 4:00:08 PM EST | |||
| 30.00 | 1.55 | 5.35 | 3.45 | % | 0.12 | 0 | 0 | 0.95 | -0.57 | 0.07 | -0.02 | 5/14/2026 4:00:08 PM EST | |||
| 31.00 | 2.25 | 6.00 | 4.13 | % | 0.13 | 0 | 0 | 1.01 | -0.61 | 0.07 | -0.02 | 5/14/2026 4:00:08 PM EST | |||
| 32.00 | 2.80 | 6.70 | 4.75 | % | 0.15 | 0 | 0 | 0.86 | -0.75 | 0.06 | -0.01 | 5/14/2026 4:00:08 PM EST | |||
| 33.00 | 3.70 | 7.55 | 5.63 | % | 0.17 | 0 | 0 | 0.89 | -0.80 | 0.05 | -0.01 | 5/14/2026 4:00:08 PM EST | |||
| 34.00 | 4.70 | 8.60 | 6.65 | % | 0.20 | 0 | 0 | 0.93 | -0.84 | 0.04 | -0.01 | 5/14/2026 4:00:08 PM EST | |||
| 35.00 | 5.60 | 9.55 | 7.58 | % | 0.22 | 0 | 0 | 0.97 | -0.88 | 0.04 | -0.01 | 5/14/2026 4:00:08 PM EST |