Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $29.46 as of 7/8/2025 7:19:49 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.40 | 15.15 | 14.78 | % | 0.99 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 16.00 | 13.90 | 14.15 | 14.03 | % | 0.88 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 17.00 | 12.85 | 13.25 | 13.05 | % | 0.77 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 18.00 | 11.80 | 12.25 | 12.03 | % | 0.67 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 19.00 | 10.95 | 11.25 | 11.10 | % | 0.58 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 20.00 | 9.85 | 10.25 | 10.05 | 8.24 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.01 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 3:59:59 PM EST |
| 21.00 | 8.80 | 9.20 | 9.00 | % | 0.43 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 22.00 | 7.85 | 8.25 | 8.05 | 5.75 | 0.00 | 0.00% | 0.37 | 0 | 10 | 1.86 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/8/2025 3:59:59 PM EST |
| 22.50 | 7.40 | 7.80 | 7.60 | % | 0.34 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 23.00 | 6.90 | 7.25 | 7.08 | 5.30 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/8/2025 3:59:59 PM EST |
| 24.00 | 5.95 | 6.30 | 6.13 | 4.70 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.20 | 0.98 | 0.01 | -0.01 | 6/23/2025 | 7/8/2025 3:59:59 PM EST |
| 25.00 | 4.95 | 5.30 | 5.13 | 1.97 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.86 | 0.94 | 0.03 | -0.01 | 6/13/2025 | 7/8/2025 3:59:59 PM EST |
| 26.00 | 4.00 | 4.35 | 4.18 | 4.20 | +0.15 | +3.71% | 0.16 | 3 | 11 | 0.70 | 0.91 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 27.00 | 1.95 | 3.45 | 2.70 | 3.45 | +1.05 | +43.75% | 0.10 | 2 | 1 | 1.10 | 0.85 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 28.00 | 2.30 | 2.84 | 2.57 | 2.37 | +0.56 | +30.94% | 0.09 | 1 | 88 | 0.53 | 0.76 | 0.10 | -0.03 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 29.00 | 1.73 | 1.86 | 1.80 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 58 | 0.48 | 0.66 | 0.12 | -0.03 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 30.00 | 1.09 | 1.32 | 1.21 | 1.18 | +0.19 | +19.20% | 0.04 | 3 | 51 | 0.46 | 0.52 | 0.14 | -0.04 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 31.00 | 0.67 | 0.86 | 0.77 | 0.74 | +0.22 | +42.31% | 0.02 | 68 | 89 | 0.45 | 0.39 | 0.13 | -0.03 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 32.00 | 0.38 | 0.56 | 0.47 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.44 | 0.28 | 0.11 | -0.03 | 7/1/2025 | 7/8/2025 3:59:59 PM EST |
| 33.00 | 0.26 | 0.41 | 0.34 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.49 | 0.19 | 0.09 | -0.03 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 34.00 | 0.12 | 0.38 | 0.25 | 0.20 | -0.04 | -16.67% | 0.01 | 8 | 24 | 0.52 | 0.13 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.42 | 0.08 | 0.05 | -0.01 | 7/8/2025 3:59:59 PM EST | |||
| 36.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 1.41 | 0.04 | 0.03 | -0.01 | 7/8/2025 3:59:59 PM EST | |||
| 37.00 | 0.00 | 1.89 | 0.95 | % | 0.03 | 0 | 0 | 1.50 | 0.02 | 0.02 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 38.00 | 0.00 | 1.67 | 0.84 | % | 0.02 | 0 | 0 | 1.58 | 0.01 | 0.01 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 39.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/8/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/8/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 16 | 2.37 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 1.87 | 0.94 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.92 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.34 | -0.02 | 0.01 | -0.01 | 6/30/2025 | 7/8/2025 3:59:59 PM EST |
| 25.00 | 0.03 | 0.11 | 0.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.50 | -0.06 | 0.03 | -0.01 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 26.00 | 0.11 | 0.21 | 0.16 | 0.15 | -0.04 | -21.06% | 0.01 | 399 | 116 | 0.49 | -0.09 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 27.00 | 0.22 | 0.32 | 0.27 | 0.23 | -0.32 | -58.19% | 0.01 | 8 | 16 | 0.50 | -0.15 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 28.00 | 0.28 | 0.70 | 0.49 | 0.42 | -0.14 | -25.00% | 0.02 | 22 | 68 | 0.48 | -0.24 | 0.10 | -0.03 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 29.00 | 0.68 | 0.82 | 0.75 | 0.70 | -0.27 | -27.84% | 0.03 | 7 | 651 | 0.47 | -0.34 | 0.12 | -0.03 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 30.00 | 1.09 | 1.26 | 1.18 | 1.23 | -0.30 | -19.61% | 0.04 | 10 | 75 | 0.46 | -0.48 | 0.14 | -0.04 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 31.00 | 1.59 | 1.85 | 1.72 | % | 0.06 | 0 | 0 | 0.44 | -0.61 | 0.13 | -0.03 | 7/8/2025 3:59:59 PM EST | |||
| 32.00 | 2.38 | 2.55 | 2.47 | 2.41 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.43 | -0.72 | 0.11 | -0.03 | 7/1/2025 | 7/8/2025 3:59:59 PM EST |
| 33.00 | 1.79 | 3.50 | 2.65 | % | 0.08 | 0 | 0 | 1.00 | -0.81 | 0.09 | -0.03 | 7/8/2025 3:59:59 PM EST | |||
| 34.00 | 4.05 | 4.25 | 4.15 | 5.71 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.46 | -0.87 | 0.07 | -0.02 | 6/30/2025 | 7/8/2025 3:59:59 PM EST |
| 35.00 | 4.90 | 5.30 | 5.10 | % | 0.15 | 0 | 0 | 1.07 | -0.92 | 0.05 | -0.01 | 7/8/2025 3:59:59 PM EST | |||
| 36.00 | 5.95 | 6.20 | 6.08 | % | 0.17 | 0 | 0 | 0.99 | -0.96 | 0.03 | -0.01 | 7/8/2025 3:59:59 PM EST | |||
| 37.00 | 6.85 | 7.20 | 7.03 | % | 0.19 | 0 | 0 | 1.13 | -0.98 | 0.02 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 38.00 | 6.60 | 9.30 | 7.95 | % | 0.21 | 0 | 0 | 1.78 | -0.99 | 0.01 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 39.00 | 8.85 | 9.25 | 9.05 | % | 0.23 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 40.00 | 9.90 | 10.15 | 10.03 | % | 0.25 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST |