Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $27.75 as of 6/20/2025 3:27:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.90 | 15.25 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 18.00 | 10.20 | 11.05 | % | 0 | 0 | 1.62 | 0.98 | 0.01 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 19.00 | 9.20 | 9.65 | % | 0 | 0 | 0.81 | 0.97 | 0.01 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 20.00 | 8.25 | 8.65 | % | 0 | 0 | 0.78 | 0.94 | 0.02 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 21.00 | 7.35 | 7.80 | % | 0 | 0 | 0.87 | 0.91 | 0.02 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 22.00 | 6.45 | 6.80 | % | 0 | 0 | 0.74 | 0.88 | 0.03 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 23.00 | 5.00 | 6.25 | % | 0 | 0 | 1.07 | 0.83 | 0.04 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 24.00 | 4.85 | 5.15 | % | 0 | 0 | 0.59 | 0.79 | 0.04 | -0.02 | 6/20/2025 4:00:04 PM EST | |||
| 25.00 | 4.20 | 4.35 | % | 0 | 0 | 0.64 | 0.73 | 0.05 | -0.02 | 6/20/2025 4:00:04 PM EST | |||
| 26.00 | 2.84 | 3.65 | % | 0 | 0 | 0.51 | 0.67 | 0.06 | -0.02 | 6/20/2025 4:00:04 PM EST | |||
| 27.00 | 2.88 | 3.00 | 3.22 | % | 1 | 0 | 0.59 | 0.60 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 28.00 | 2.36 | 2.49 | 2.34 | % | 8 | 0 | 0.58 | 0.53 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 29.00 | 1.88 | 1.99 | 1.97 | % | 4 | 0 | 0.56 | 0.46 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 30.00 | 1.50 | 1.63 | 1.52 | % | 6 | 0 | 0.55 | 0.39 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 31.00 | 0.30 | 2.05 | 1.20 | % | 2 | 0 | 0.50 | 0.32 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 32.00 | 0.83 | 0.96 | 0.88 | % | 5 | 0 | 0.52 | 0.26 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 33.00 | 0.62 | 0.94 | 0.75 | % | 212 | 0 | 0.53 | 0.21 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 34.00 | 0.43 | 0.60 | 0.39 | 0.00 | 0.00% | 0 | 15 | 0.50 | 0.17 | 0.05 | -0.01 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 35.00 | 0.10 | 0.76 | % | 0 | 0 | 0.49 | 0.13 | 0.04 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 1.03 | % | 0 | 0 | 0.90 | 0.03 | 0.02 | 0.00 | 6/20/2025 4:00:04 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 | 1.01 | 0.01 | % | 1 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 18.00 | 0.00 | 1.49 | % | 0 | 0 | 1.45 | -0.02 | 0.01 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 19.00 | 0.00 | 1.62 | % | 0 | 0 | 1.38 | -0.03 | 0.01 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.27 | % | 0 | 0 | 0.67 | -0.06 | 0.02 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.34 | % | 0 | 0 | 0.73 | -0.09 | 0.02 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 22.00 | 0.26 | 0.46 | % | 0 | 0 | 0.53 | -0.12 | 0.03 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 23.00 | 0.34 | 0.58 | % | 0 | 0 | 0.51 | -0.17 | 0.04 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 24.00 | 0.53 | 0.87 | % | 0 | 0 | 0.51 | -0.21 | 0.04 | -0.02 | 6/20/2025 4:00:04 PM EST | |||
| 25.00 | 0.78 | 1.04 | 0.91 | % | 6 | 0 | 0.49 | -0.27 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 26.00 | 1.22 | 1.29 | 1.20 | % | 1 | 0 | 0.49 | -0.33 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 27.00 | 1.59 | 1.84 | 1.56 | % | 25 | 0 | 0.49 | -0.40 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 28.00 | 1.83 | 2.14 | 2.12 | % | 7 | 0 | 0.44 | -0.47 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 29.00 | 2.41 | 3.00 | 2.66 | % | 1 | 0 | 0.47 | -0.54 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 30.00 | 3.10 | 3.20 | 3.10 | % | 51 | 0 | 0.42 | -0.61 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 31.00 | 3.75 | 4.55 | % | 0 | 0 | 0.49 | -0.68 | 0.07 | -0.02 | 6/20/2025 4:00:04 PM EST | |||
| 32.00 | 4.45 | 4.60 | % | 0 | 0 | 0.38 | -0.74 | 0.06 | -0.02 | 6/20/2025 4:00:04 PM EST | |||
| 33.00 | 5.25 | 5.40 | % | 0 | 0 | 0.36 | -0.79 | 0.06 | -0.02 | 6/20/2025 4:00:04 PM EST | |||
| 34.00 | 6.05 | 6.30 | % | 0 | 0 | 0.34 | -0.83 | 0.05 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 35.00 | 6.85 | 7.25 | % | 0 | 0 | 0.79 | -0.87 | 0.04 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 40.00 | 11.65 | 12.55 | % | 0 | 0 | 1.13 | -0.97 | 0.02 | 0.00 | 6/20/2025 4:00:04 PM EST |