Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $27.31 as of 6/13/2025 3:17:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.25 | 10.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 16.00 | 9.30 | 9.90 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 17.00 | 8.25 | 8.90 | % | 0 | 0 | 1.65 | 0.99 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 18.00 | 7.05 | 7.95 | % | 0 | 0 | 1.55 | 0.99 | 0.01 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 19.00 | 6.30 | 6.90 | % | 0 | 0 | 0.00 | 0.97 | 0.01 | -0.03 | 6/13/2025 3:59:55 PM EST | |||
| 20.00 | 5.35 | 5.95 | % | 0 | 0 | 1.30 | 0.95 | 0.02 | -0.04 | 6/13/2025 3:59:55 PM EST | |||
| 21.00 | 3.75 | 4.95 | 5.40 | 0.00 | 0.00% | 0 | 25 | 0.00 | 0.91 | 0.04 | -0.05 | 6/2/2025 | 6/13/2025 3:59:55 PM EST |
| 22.00 | 2.21 | 3.90 | % | 0 | 0 | 0.00 | 0.86 | 0.05 | -0.05 | 6/13/2025 3:59:55 PM EST | |||
| 23.00 | 1.42 | 3.05 | % | 0 | 0 | 0.86 | 0.80 | 0.06 | -0.06 | 6/13/2025 3:59:55 PM EST | |||
| 24.00 | 1.86 | 2.66 | % | 0 | 0 | 0.60 | 0.73 | 0.07 | -0.06 | 6/13/2025 3:59:55 PM EST | |||
| 25.00 | 1.42 | 2.70 | 3.00 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.65 | 0.09 | -0.06 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 26.00 | 0.89 | 2.72 | 2.43 | 0.00 | 0.00% | 0 | 184 | 0.69 | 0.57 | 0.09 | -0.06 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 27.00 | 0.56 | 0.77 | 1.02 | -0.98 | -49.00% | 32 | 40 | 0.39 | 0.47 | 0.10 | -0.06 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 28.00 | 0.30 | 2.07 | 0.77 | 0.00 | 0.00% | 0 | 22 | 0.75 | 0.38 | 0.09 | -0.05 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 29.00 | 0.14 | 0.83 | 0.52 | 0.00 | 0.00% | 0 | 57 | 0.54 | 0.30 | 0.09 | -0.05 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 30.00 | 0.08 | 0.34 | 0.01 | -0.33 | -97.06% | 10 | 27 | 0.47 | 0.22 | 0.08 | -0.04 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.19 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.16 | 0.06 | -0.03 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.48 | 0.52 | 0.00 | 0.00% | 0 | 10 | 0.71 | 0.12 | 0.05 | -0.02 | 5/27/2025 | 6/13/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.09 | 0.04 | -0.02 | 6/2/2025 | 6/13/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 2.14 | % | 0 | 0 | 1.17 | 0.06 | 0.03 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.13 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.04 | 0.02 | -0.01 | 5/28/2025 | 6/13/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.95 | % | 0 | 0 | 1.32 | 0.03 | 0.01 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 37.00 | 0.00 | 2.13 | % | 0 | 0 | 2.10 | 0.02 | 0.01 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 38.00 | 0.00 | 2.13 | % | 0 | 0 | 2.18 | 0.01 | 0.01 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.13 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 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 | 2.13 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 2.13 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 2.14 | % | 0 | 0 | 2.90 | -0.01 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 2.14 | % | 0 | 0 | 2.65 | -0.01 | 0.01 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 2.15 | % | 0 | 0 | 2.43 | -0.03 | 0.01 | -0.03 | 6/13/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 2.16 | % | 0 | 0 | 1.35 | -0.05 | 0.02 | -0.04 | 6/13/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.26 | 0.10 | 0.00 | 0.00% | 0 | 45 | 0.77 | -0.09 | 0.04 | -0.05 | 6/6/2025 | 6/13/2025 3:59:55 PM EST |
| 22.00 | 0.14 | 1.90 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.26 | -0.14 | 0.05 | -0.05 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 23.00 | 0.28 | 0.39 | 0.35 | +0.04 | +12.91% | 20 | 27 | 0.65 | -0.20 | 0.06 | -0.06 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 24.00 | 0.38 | 2.37 | 0.42 | 0.00 | 0.00% | 0 | 29 | 1.01 | -0.27 | 0.07 | -0.06 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 25.00 | 0.34 | 2.69 | 0.89 | +0.55 | +161.77% | 5 | 54 | 0.87 | -0.35 | 0.09 | -0.06 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 26.00 | 1.17 | 2.73 | 1.40 | +0.66 | +89.19% | 8 | 188 | 0.86 | -0.43 | 0.09 | -0.06 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 27.00 | 1.19 | 2.78 | 1.62 | +0.62 | +62.00% | 8 | 335 | 0.72 | -0.53 | 0.10 | -0.06 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 28.00 | 1.19 | 2.98 | 1.40 | 0.00 | 0.00% | 0 | 1,005 | 0.70 | -0.62 | 0.09 | -0.05 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 29.00 | 2.85 | 4.95 | 2.00 | 0.00 | 0.00% | 0 | 9 | 0.83 | -0.70 | 0.09 | -0.05 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 30.00 | 2.83 | 5.55 | 4.03 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.78 | 0.08 | -0.04 | 6/4/2025 | 6/13/2025 3:59:55 PM EST |
| 31.00 | 5.15 | 5.75 | % | 0 | 0 | 1.07 | -0.84 | 0.06 | -0.03 | 6/13/2025 3:59:55 PM EST | |||
| 32.00 | 6.00 | 6.80 | % | 0 | 0 | 1.42 | -0.88 | 0.05 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 33.00 | 5.50 | 9.35 | 6.70 | 0.00 | 0.00% | 0 | 0 | 1.99 | -0.91 | 0.04 | -0.02 | 6/3/2025 | 6/13/2025 3:59:55 PM EST |
| 34.00 | 8.10 | 8.75 | 5.87 | 0.00 | 0.00% | 0 | 0 | 1.86 | -0.94 | 0.03 | -0.01 | 5/27/2025 | 6/13/2025 3:59:55 PM EST |
| 35.00 | 8.70 | 10.15 | 7.26 | 0.00 | 0.00% | 0 | 0 | 1.75 | -0.96 | 0.02 | -0.01 | 5/23/2025 | 6/13/2025 3:59:55 PM EST |
| 36.00 | 10.00 | 10.80 | 8.80 | 0.00 | 0.00% | 0 | 3 | 1.59 | -0.97 | 0.01 | -0.01 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 37.00 | 10.80 | 11.70 | % | 0 | 0 | 1.93 | -0.98 | 0.01 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 38.00 | 11.65 | 12.95 | % | 0 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 40.00 | 14.00 | 14.85 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST |