Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $29.95 as of 7/21/2025 8:07:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.80 | 17.05 | 15.93 | % | 1.06 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 16.00 | 13.75 | 16.05 | 14.90 | % | 0.93 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 17.00 | 12.80 | 15.05 | 13.93 | % | 0.82 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 18.00 | 11.75 | 14.05 | 12.90 | % | 0.72 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 19.00 | 10.70 | 13.05 | 11.88 | % | 0.63 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 20.00 | 9.70 | 12.05 | 10.88 | % | 0.54 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 20.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 21.00 | 8.70 | 11.05 | 9.88 | % | 0.47 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 21.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 22.00 | 7.70 | 10.05 | 8.88 | % | 0.40 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 22.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 23.00 | 6.75 | 9.10 | 7.93 | % | 0.34 | 0 | 0 | 2.34 | 0.99 | 0.01 | -0.01 | 7/18/2025 4:00:00 PM EST | |||
| 23.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 24.00 | 5.80 | 8.10 | 6.95 | 5.80 | 0.00 | 0.00% | 0.29 | 0 | 5 | 2.13 | 0.97 | 0.02 | -0.01 | 7/8/2025 | 7/18/2025 4:00:00 PM EST |
| 24.50 | 5.45 | 7.65 | 6.55 | % | 0.27 | 0 | 0 | 1.57 | 0.96 | 0.02 | -0.01 | 7/18/2025 4:00:00 PM EST | |||
| 25.00 | 4.90 | 7.15 | 6.03 | 5.20 | 0.00 | 0.00% | 0.24 | 0 | 24 | 1.44 | 0.94 | 0.03 | -0.02 | 7/8/2025 | 7/18/2025 4:00:00 PM EST |
| 25.50 | 4.45 | 6.70 | 5.58 | % | 0.22 | 0 | 0 | 1.33 | 0.92 | 0.04 | -0.02 | 7/18/2025 4:00:00 PM EST | |||
| 26.00 | 4.10 | 5.20 | 4.65 | 5.37 | 0.00 | 0.00% | 0.18 | 0 | 918 | 1.04 | 0.89 | 0.05 | -0.03 | 7/10/2025 | 7/18/2025 4:00:00 PM EST |
| 26.50 | 3.70 | 3.80 | 3.75 | % | 0.14 | 0 | 0 | 0.61 | 0.86 | 0.06 | -0.03 | 7/18/2025 4:00:00 PM EST | |||
| 27.00 | 2.85 | 5.10 | 3.98 | 1.75 | 0.00 | 0.00% | 0.15 | 0 | 76 | 1.07 | 0.83 | 0.07 | -0.03 | 6/13/2025 | 7/18/2025 4:00:00 PM EST |
| 27.50 | 2.83 | 2.97 | 2.90 | % | 0.11 | 0 | 0 | 0.58 | 0.79 | 0.08 | -0.04 | 7/18/2025 4:00:00 PM EST | |||
| 28.00 | 1.96 | 2.60 | 2.28 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.44 | 0.75 | 0.09 | -0.04 | 7/11/2025 | 7/18/2025 4:00:00 PM EST |
| 28.50 | 2.09 | 2.39 | 2.24 | % | 0.08 | 0 | 0 | 0.60 | 0.70 | 0.10 | -0.04 | 7/18/2025 4:00:00 PM EST | |||
| 29.00 | 1.75 | 1.92 | 1.84 | 2.13 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.56 | 0.64 | 0.11 | -0.05 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 29.50 | 1.49 | 1.61 | 1.55 | % | 0.05 | 0 | 0 | 0.57 | 0.58 | 0.12 | -0.05 | 7/18/2025 4:00:00 PM EST | |||
| 30.00 | 1.27 | 1.35 | 1.31 | 1.59 | 0.00 | 0.00% | 0.04 | 0 | 822 | 0.56 | 0.52 | 0.12 | -0.05 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 30.50 | 1.04 | 1.31 | 1.18 | 1.33 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.56 | 0.46 | 0.12 | -0.05 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 31.00 | 0.85 | 0.98 | 0.92 | 0.93 | 0.00 | 0.00% | 0.03 | 0 | 1,166 | 0.57 | 0.40 | 0.12 | -0.05 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 31.50 | 0.68 | 0.75 | 0.72 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.56 | 0.35 | 0.11 | -0.05 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 32.00 | 0.40 | 0.61 | 0.51 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 132 | 0.52 | 0.29 | 0.11 | -0.04 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 32.50 | 0.44 | 0.59 | 0.52 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.59 | 0.25 | 0.10 | -0.04 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 33.00 | 0.34 | 0.43 | 0.39 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.57 | 0.21 | 0.09 | -0.04 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 33.50 | 0.25 | 0.32 | 0.29 | % | 0.01 | 0 | 0 | 0.56 | 0.17 | 0.08 | -0.03 | 7/18/2025 4:00:00 PM EST | |||
| 34.00 | 0.20 | 0.86 | 0.53 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.79 | 0.14 | 0.07 | -0.03 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 34.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 35.00 | 0.12 | 0.16 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.57 | 0.09 | 0.05 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 35.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 36.00 | 0.07 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.58 | 0.06 | 0.04 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 36.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 37.00 | 0.00 | 1.31 | 0.66 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.99 | 0.03 | 0.02 | -0.01 | 7/11/2025 | 7/18/2025 4:00:00 PM EST |
| 37.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 38.00 | 0.00 | 1.87 | 0.94 | % | 0.02 | 0 | 0 | 1.24 | 0.02 | 0.01 | -0.01 | 7/18/2025 4:00:00 PM EST | |||
| 38.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 39.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.52 | 0.01 | 0.01 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 39.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 40.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 16.00 | 0.00 | 1.47 | 0.74 | % | 0.05 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 1.47 | 0.74 | % | 0.04 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 20.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 21.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 22.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 13 | 2.06 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 4:00:00 PM EST |
| 22.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 23.00 | 0.00 | 1.09 | 0.55 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.46 | -0.01 | 0.01 | -0.01 | 6/13/2025 | 7/18/2025 4:00:00 PM EST |
| 23.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 24.00 | 0.00 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.95 | -0.03 | 0.02 | -0.01 | 7/15/2025 | 7/18/2025 4:00:00 PM EST |
| 24.50 | 0.00 | 2.02 | 1.01 | % | 0.04 | 0 | 0 | 1.31 | -0.04 | 0.02 | -0.01 | 7/18/2025 4:00:00 PM EST | |||
| 25.00 | 0.09 | 0.13 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 468 | 0.64 | -0.06 | 0.03 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 25.50 | 0.12 | 0.27 | 0.20 | % | 0.01 | 0 | 0 | 0.68 | -0.08 | 0.04 | -0.02 | 7/18/2025 4:00:00 PM EST | |||
| 26.00 | 0.17 | 0.22 | 0.20 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.62 | -0.11 | 0.05 | -0.03 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 26.50 | 0.22 | 0.31 | 0.27 | % | 0.01 | 0 | 0 | 0.61 | -0.14 | 0.06 | -0.03 | 7/18/2025 4:00:00 PM EST | |||
| 27.00 | 0.29 | 0.49 | 0.39 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.64 | -0.17 | 0.07 | -0.03 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 27.50 | 0.38 | 0.79 | 0.59 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.68 | -0.21 | 0.08 | -0.04 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 28.00 | 0.50 | 0.58 | 0.54 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.57 | -0.25 | 0.09 | -0.04 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 28.50 | 0.65 | 0.93 | 0.79 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.57 | -0.30 | 0.10 | -0.04 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 29.00 | 0.76 | 0.91 | 0.84 | 0.76 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.55 | -0.36 | 0.11 | -0.05 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 29.50 | 1.03 | 1.12 | 1.08 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.56 | -0.42 | 0.12 | -0.05 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 30.00 | 1.26 | 1.35 | 1.31 | 1.07 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.55 | -0.48 | 0.12 | -0.05 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 30.50 | 1.53 | 2.58 | 2.06 | % | 0.07 | 0 | 0 | 0.55 | -0.54 | 0.12 | -0.05 | 7/18/2025 4:00:00 PM EST | |||
| 31.00 | 1.85 | 2.13 | 1.99 | 1.49 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.55 | -0.60 | 0.12 | -0.05 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 31.50 | 2.17 | 2.27 | 2.22 | % | 0.07 | 0 | 0 | 0.55 | -0.65 | 0.11 | -0.05 | 7/18/2025 4:00:00 PM EST | |||
| 32.00 | 2.54 | 2.63 | 2.59 | 2.61 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.55 | -0.71 | 0.11 | -0.04 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 32.50 | 2.91 | 3.05 | 2.98 | % | 0.09 | 0 | 0 | 0.56 | -0.75 | 0.10 | -0.04 | 7/18/2025 4:00:00 PM EST | |||
| 33.00 | 3.30 | 3.45 | 3.38 | 3.40 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.55 | -0.79 | 0.09 | -0.04 | 7/7/2025 | 7/18/2025 4:00:00 PM EST |
| 33.50 | 2.80 | 3.85 | 3.33 | % | 0.10 | 0 | 0 | 0.30 | -0.83 | 0.08 | -0.03 | 7/18/2025 4:00:00 PM EST | |||
| 34.00 | 3.55 | 4.30 | 3.93 | % | 0.12 | 0 | 0 | 0.32 | -0.86 | 0.07 | -0.03 | 7/18/2025 4:00:00 PM EST | |||
| 34.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 35.00 | 5.00 | 6.35 | 5.68 | % | 0.16 | 0 | 0 | 1.05 | -0.91 | 0.05 | -0.02 | 7/18/2025 4:00:00 PM EST | |||
| 35.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 36.00 | 5.90 | 8.00 | 6.95 | % | 0.19 | 0 | 0 | 1.26 | -0.94 | 0.04 | -0.02 | 7/18/2025 4:00:00 PM EST | |||
| 36.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 37.00 | 6.85 | 8.95 | 7.90 | % | 0.21 | 0 | 0 | 1.64 | -0.97 | 0.02 | -0.01 | 7/18/2025 4:00:00 PM EST | |||
| 37.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 38.00 | 7.80 | 9.95 | 8.88 | % | 0.23 | 0 | 0 | 1.71 | -0.98 | 0.01 | -0.01 | 7/18/2025 4:00:00 PM EST | |||
| 38.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 39.00 | 8.90 | 10.95 | 9.93 | % | 0.25 | 0 | 0 | 1.80 | -0.99 | 0.01 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 39.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 40.00 | 9.85 | 11.95 | 10.90 | % | 0.27 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST |