Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $24.00 as of 8/12/2025 1:07:14 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 | 7.40 | 11.25 | 9.33 | 10.10 | 0.00 | 0.00% | 0.62 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:55 AM EST |
| 17.00 | 7.05 | 7.70 | 7.38 | % | 0.43 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 18.00 | 6.20 | 6.65 | 6.43 | % | 0.36 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 19.00 | 5.45 | 5.60 | 5.53 | 11.65 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:58:55 AM EST |
| 20.00 | 4.45 | 4.60 | 4.53 | 4.13 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.68 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:55 AM EST |
| 21.00 | 3.45 | 3.60 | 3.53 | 9.15 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:58:55 AM EST |
| 22.00 | 2.38 | 2.64 | 2.51 | 2.06 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.93 | 0.97 | 0.05 | -0.02 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 22.50 | 1.87 | 2.16 | 2.02 | % | 0.09 | 0 | 0 | 0.90 | 0.93 | 0.10 | -0.03 | 8/12/2025 11:58:55 AM EST | |||
| 23.00 | 1.37 | 1.64 | 1.51 | 2.85 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.83 | 0.87 | 0.16 | -0.05 | 8/1/2025 | 8/12/2025 11:58:55 AM EST |
| 23.50 | 1.10 | 1.15 | 1.13 | 0.98 | +0.27 | +38.03% | 0.05 | 1 | 35 | 0.57 | 0.78 | 0.24 | -0.06 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 24.00 | 0.72 | 0.77 | 0.75 | 0.62 | +0.09 | +16.99% | 0.03 | 10 | 2,047 | 0.49 | 0.64 | 0.32 | -0.07 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 24.50 | 0.42 | 0.47 | 0.45 | 0.44 | +0.08 | +22.23% | 0.02 | 167 | 440 | 0.48 | 0.47 | 0.36 | -0.07 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 25.00 | 0.24 | 0.25 | 0.25 | 0.23 | +0.07 | +43.75% | 0.01 | 222 | 153 | 0.47 | 0.30 | 0.32 | -0.06 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 25.50 | 0.10 | 0.12 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 215 | 230 | 0.47 | 0.17 | 0.23 | -0.04 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 26.00 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 347 | 0.54 | 0.08 | 0.14 | -0.03 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 26.50 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 103 | 283 | 0.51 | 0.04 | 0.08 | -0.02 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 27.00 | 0.01 | 0.03 | 0.02 | 0.07 | +0.05 | +250.00% | 0.00 | 5 | 438 | 0.60 | 0.02 | 0.03 | -0.01 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 27.50 | 0.00 | 0.03 | 0.02 | 0.06 | +0.05 | +500.00% | 0.00 | 8 | 40 | 0.86 | 0.00 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 28.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.88 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 28.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.92 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 29.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.56 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:55 AM EST |
| 29.50 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.67 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:55 AM EST |
| 30.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 392 | 1.77 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 30.50 | 0.00 | 0.22 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.87 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:55 AM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 532 | 1.23 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:55 AM EST |
| 31.50 | 0.00 | 0.22 | 0.11 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.05 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:58:55 AM EST |
| 32.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 788 | 2.14 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 32.50 | 0.00 | 0.22 | 0.11 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 142 | 2.23 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:55 AM EST |
| 33.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 835 | 2.31 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:55 AM EST |
| 33.50 | 0.00 | 0.22 | 0.11 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.39 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:58:55 AM EST |
| 34.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,720 | 1.96 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:55 AM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 341 | 1.59 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:55 AM EST |
| 36.00 | 0.00 | 0.36 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 131 | 3.13 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:55 AM EST |
| 37.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.92 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:55 AM EST |
| 38.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.06 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:58:55 AM EST |
| 39.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 40.00 | 0.00 | 0.22 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.32 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 11:58:55 AM 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 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:55 AM EST |
| 17.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 18.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:58:55 AM EST |
| 19.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 20.00 | 0.00 | 0.39 | 0.20 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:55 AM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.84 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 11:58:55 AM EST |
| 22.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 12 | 33,100 | 0.61 | -0.03 | 0.05 | -0.02 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 22.50 | 0.02 | 0.43 | 0.23 | 0.05 | -0.03 | -37.50% | 0.01 | 2 | 24 | 0.64 | -0.07 | 0.10 | -0.03 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 23.00 | 0.03 | 0.06 | 0.05 | 0.09 | -0.11 | -55.00% | 0.00 | 17 | 27,644 | 0.50 | -0.13 | 0.16 | -0.05 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 23.50 | 0.00 | 0.12 | 0.06 | 0.12 | +0.05 | +71.43% | 0.00 | 17 | 134 | 0.41 | -0.22 | 0.24 | -0.06 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 24.00 | 0.22 | 0.24 | 0.23 | 0.33 | -0.29 | -46.78% | 0.01 | 156 | 831 | 0.48 | -0.36 | 0.32 | -0.07 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 24.50 | 0.41 | 0.45 | 0.43 | 0.47 | -0.26 | -35.62% | 0.02 | 28 | 56 | 0.47 | -0.53 | 0.36 | -0.07 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 25.00 | 0.70 | 0.74 | 0.72 | 0.79 | -0.41 | -34.17% | 0.03 | 25 | 689 | 0.48 | -0.70 | 0.32 | -0.06 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 25.50 | 1.07 | 1.13 | 1.10 | 2.07 | 0.00 | 0.00% | 0.04 | 0 | 339 | 0.47 | -0.83 | 0.23 | -0.04 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 26.00 | 1.51 | 1.57 | 1.54 | 1.84 | -0.36 | -16.37% | 0.06 | 6 | 1,662 | 0.63 | -0.92 | 0.14 | -0.03 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 26.50 | 1.99 | 2.04 | 2.02 | 2.13 | 0.00 | 0.00% | 0.08 | 0 | 159 | 0.70 | -0.96 | 0.08 | -0.02 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 27.00 | 2.47 | 2.53 | 2.50 | 3.02 | 0.00 | 0.00% | 0.09 | 0 | 437 | 0.82 | -0.98 | 0.03 | -0.01 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 27.50 | 2.97 | 3.05 | 3.01 | 3.31 | +0.04 | +1.23% | 0.11 | 3 | 207 | 0.92 | -1.00 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 28.00 | 3.45 | 3.55 | 3.50 | 3.55 | -0.51 | -12.57% | 0.12 | 11 | 112 | 1.02 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 28.50 | 3.95 | 4.05 | 4.00 | 4.46 | 0.00 | 0.00% | 0.14 | 0 | 19 | 1.26 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 29.00 | 3.85 | 4.70 | 4.28 | 5.00 | 0.00 | 0.00% | 0.15 | 0 | 75 | 1.36 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 29.50 | 4.80 | 5.10 | 4.95 | 5.17 | +1.17 | +29.25% | 0.17 | 1 | 329 | 1.30 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 30.00 | 5.40 | 7.00 | 6.20 | 5.69 | 0.00 | 0.00% | 0.21 | 0 | 250 | 1.68 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:55 AM EST |
| 30.50 | 4.20 | 8.10 | 6.15 | 4.96 | 0.00 | 0.00% | 0.20 | 0 | 3 | 4.16 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:55 AM EST |
| 31.00 | 4.80 | 8.40 | 6.60 | 5.29 | 0.00 | 0.00% | 0.21 | 0 | 11 | 4.53 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:55 AM EST |
| 31.50 | 6.40 | 7.75 | 7.08 | 3.70 | 0.00 | 0.00% | 0.22 | 0 | 17 | 3.33 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:58:55 AM EST |
| 32.00 | 5.65 | 8.80 | 7.23 | 5.25 | 0.00 | 0.00% | 0.23 | 0 | 2 | 4.78 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:55 AM EST |
| 32.50 | 7.40 | 8.80 | 8.10 | 5.05 | 0.00 | 0.00% | 0.25 | 0 | 25 | 3.19 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:58:55 AM EST |
| 33.00 | 7.85 | 9.05 | 8.45 | 8.48 | +4.88 | +135.56% | 0.26 | 4 | 22 | 2.87 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 33.50 | 7.15 | 10.65 | 8.90 | % | 0.27 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 34.00 | 7.65 | 10.95 | 9.30 | 4.40 | 0.00 | 0.00% | 0.27 | 0 | 1 | 5.23 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:58:55 AM EST |
| 35.00 | 8.65 | 12.60 | 10.63 | 5.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 11:58:55 AM EST |
| 36.00 | 9.65 | 13.35 | 11.50 | 6.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 11:58:55 AM EST |
| 37.00 | 10.65 | 14.60 | 12.63 | 8.68 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:58:55 AM EST |
| 38.00 | 11.65 | 15.35 | 13.50 | % | 0.36 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 39.00 | 12.65 | 16.45 | 14.55 | % | 0.37 | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 40.00 | 13.65 | 17.35 | 15.50 | % | 0.39 | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST |