Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $27.69 as of 5/27/2025 2:57:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.20 | 13.50 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 20.00 | 8.35 | 8.60 | % | 0 | 0 | 0.66 | 0.97 | 0.01 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 22.00 | 6.45 | 6.80 | % | 0 | 0 | 0.55 | 0.92 | 0.03 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 23.00 | 5.70 | 5.80 | % | 0 | 0 | 0.53 | 0.89 | 0.03 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 24.00 | 4.85 | 5.00 | % | 0 | 0 | 0.52 | 0.85 | 0.04 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 25.00 | 4.10 | 4.20 | % | 0 | 0 | 0.51 | 0.79 | 0.05 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 26.00 | 3.35 | 3.45 | 3.54 | -0.46 | -11.50% | 7 | 1 | 0.50 | 0.73 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 27.00 | 2.77 | 2.86 | 2.75 | 0.00 | 0.00% | 0 | 8 | 0.49 | 0.66 | 0.07 | -0.02 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 28.00 | 2.20 | 2.36 | 2.27 | +0.16 | +7.59% | 136 | 158 | 0.48 | 0.59 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 29.00 | 1.71 | 1.73 | 1.77 | +0.09 | +5.36% | 117 | 376 | 0.47 | 0.51 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 30.00 | 1.30 | 1.46 | 1.38 | +0.13 | +10.40% | 57 | 322 | 0.46 | 0.43 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 31.00 | 0.97 | 1.03 | 0.99 | +0.04 | +4.22% | 239 | 193 | 0.45 | 0.36 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 32.00 | 0.72 | 0.74 | 0.76 | +0.03 | +4.11% | 11 | 59 | 0.45 | 0.29 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 33.00 | 0.52 | 0.54 | 0.48 | +0.03 | +6.67% | 2 | 125 | 0.45 | 0.22 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 34.00 | 0.35 | 0.39 | 0.37 | -0.26 | -41.27% | 9 | 304 | 0.45 | 0.17 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 35.00 | 0.24 | 0.28 | 0.29 | +0.08 | +38.10% | 5 | 10 | 0.44 | 0.13 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 36.00 | 0.00 | 0.21 | 0.56 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.10 | 0.04 | -0.01 | 5/16/2025 | 5/27/2025 1:58:55 PM EST |
| 37.00 | 0.12 | 0.17 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.07 | 0.03 | -0.01 | 5/21/2025 | 5/27/2025 1:58:55 PM EST |
| 38.00 | 0.00 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 221 | 0.46 | 0.05 | 0.02 | 0.00 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 40.00 | 0.00 | 0.51 | % | 0 | 0 | 0.73 | 0.03 | 0.01 | 0.00 | 5/27/2025 1:58:55 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 | 0.43 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 50 | 0.66 | -0.03 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 22.00 | 0.25 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.08 | 0.03 | -0.01 | 5/19/2025 | 5/27/2025 1:58:55 PM EST |
| 23.00 | 0.37 | 0.41 | 0.44 | 0.00 | 0.00% | 0 | 28 | 0.57 | -0.11 | 0.03 | -0.01 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 24.00 | 0.53 | 0.57 | 0.55 | -0.18 | -24.66% | 64 | 41 | 0.52 | -0.15 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 25.00 | 0.75 | 0.79 | 0.74 | -0.25 | -25.26% | 49 | 212 | 0.51 | -0.21 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 26.00 | 1.03 | 1.07 | 1.00 | -0.31 | -23.67% | 52 | 239 | 0.50 | -0.27 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 27.00 | 1.37 | 1.41 | 1.33 | -0.35 | -20.84% | 13 | 394 | 0.49 | -0.34 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 28.00 | 1.79 | 1.84 | 1.73 | -0.36 | -17.23% | 11 | 336 | 0.48 | -0.41 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 29.00 | 2.30 | 2.35 | 2.20 | +0.07 | +3.29% | 1 | 90 | 0.47 | -0.49 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 30.00 | 2.88 | 2.94 | 3.48 | 0.00 | 0.00% | 0 | 1,049 | 0.46 | -0.57 | 0.08 | -0.02 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 31.00 | 3.55 | 3.65 | 4.10 | 0.00 | 0.00% | 0 | 19 | 0.45 | -0.64 | 0.08 | -0.02 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 32.00 | 4.30 | 4.40 | 4.45 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.71 | 0.07 | -0.02 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 33.00 | 5.10 | 5.20 | % | 0 | 0 | 0.44 | -0.78 | 0.06 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 34.00 | 5.95 | 6.05 | % | 0 | 0 | 0.43 | -0.83 | 0.05 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 35.00 | 6.85 | 7.00 | % | 0 | 0 | 0.43 | -0.87 | 0.04 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 36.00 | 7.70 | 7.95 | % | 0 | 0 | 0.43 | -0.90 | 0.04 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 37.00 | 8.75 | 8.95 | % | 0 | 0 | 0.54 | -0.93 | 0.03 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 38.00 | 9.65 | 9.95 | % | 0 | 0 | 0.60 | -0.95 | 0.02 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 40.00 | 11.70 | 11.90 | % | 0 | 0 | 0.62 | -0.97 | 0.01 | 0.00 | 5/27/2025 1:58:55 PM EST |