Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $29.59 as of 7/10/2025 2:35:17 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 | 16.45 | 16.75 | 16.60 | 16.15 | 0.00 | 0.00% | 1.11 | 0 | 5 | 1.95 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:52 PM EST |
| 18.00 | 13.50 | 13.75 | 13.63 | % | 0.76 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 19.00 | 12.50 | 12.80 | 12.65 | % | 0.67 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 20.00 | 11.50 | 11.85 | 11.68 | % | 0.58 | 0 | 0 | 1.70 | 0.99 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 21.00 | 10.55 | 10.80 | 10.68 | % | 0.51 | 0 | 0 | 1.40 | 0.99 | 0.01 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 22.00 | 9.55 | 9.85 | 9.70 | % | 0.44 | 0 | 0 | 1.33 | 0.97 | 0.01 | -0.01 | 7/10/2025 3:59:52 PM EST | |||
| 23.00 | 7.75 | 8.90 | 8.33 | % | 0.36 | 0 | 0 | 1.06 | 0.95 | 0.02 | -0.01 | 7/10/2025 3:59:52 PM EST | |||
| 24.00 | 7.65 | 7.95 | 7.80 | % | 0.33 | 0 | 0 | 1.02 | 0.94 | 0.02 | -0.01 | 7/10/2025 3:59:52 PM EST | |||
| 25.00 | 6.75 | 7.00 | 6.88 | % | 0.28 | 0 | 0 | 0.94 | 0.91 | 0.03 | -0.01 | 7/10/2025 3:59:52 PM EST | |||
| 26.00 | 5.90 | 6.80 | 6.35 | 5.57 | +1.11 | +24.89% | 0.24 | 3 | 165 | 1.03 | 0.88 | 0.04 | -0.02 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 27.00 | 5.00 | 5.20 | 5.10 | 3.76 | 0.00 | 0.00% | 0.19 | 0 | 17 | 1.05 | 0.84 | 0.05 | -0.02 | 7/9/2025 | 7/10/2025 3:59:52 PM EST |
| 28.00 | 3.60 | 4.40 | 4.00 | 3.55 | +0.15 | +4.42% | 0.14 | 2 | 12 | 0.43 | 0.79 | 0.06 | -0.02 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 29.00 | 2.95 | 4.65 | 3.80 | 2.39 | +0.12 | +5.29% | 0.13 | 1 | 61 | 0.44 | 0.73 | 0.07 | -0.03 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 30.00 | 2.84 | 2.98 | 2.91 | 2.19 | +0.37 | +20.33% | 0.10 | 10 | 184 | 0.52 | 0.66 | 0.07 | -0.03 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 31.00 | 2.26 | 2.40 | 2.33 | 2.20 | +0.81 | +58.28% | 0.08 | 34 | 157 | 0.52 | 0.58 | 0.08 | -0.03 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 32.00 | 1.74 | 2.07 | 1.91 | 1.78 | +0.64 | +56.14% | 0.06 | 739 | 65 | 0.50 | 0.50 | 0.08 | -0.03 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 33.00 | 1.34 | 1.86 | 1.60 | 0.99 | +0.24 | +32.00% | 0.05 | 12 | 291 | 0.50 | 0.42 | 0.08 | -0.03 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 34.00 | 0.99 | 1.14 | 1.07 | 1.03 | +0.47 | +83.93% | 0.03 | 604 | 7,529 | 0.49 | 0.35 | 0.07 | -0.03 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 35.00 | 0.66 | 1.19 | 0.93 | 0.77 | +0.34 | +79.07% | 0.03 | 98 | 105 | 0.48 | 0.29 | 0.07 | -0.02 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 1.45 | 0.73 | 0.15 | 0.00 | 0.00% | 0.02 | 1 | 5 | 0.45 | 0.09 | 0.03 | -0.01 | 7/10/2025 | 7/10/2025 3:59:52 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 | 0.61 | 0.31 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.69 | 0.35 | 0.05 | % | 0.02 | 2 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:52 PM EST | |
| 19.00 | 0.00 | 0.86 | 0.43 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 20.00 | 0.01 | 0.14 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 2 | 0 | 0.74 | -0.01 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.26 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.91 | -0.01 | 0.01 | 0.00 | 6/30/2025 | 7/10/2025 3:59:52 PM EST |
| 22.00 | 0.08 | 0.17 | 0.13 | 0.10 | -0.02 | -16.67% | 0.01 | 1,771 | 33,893 | 0.70 | -0.03 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 23.00 | 0.01 | 0.14 | 0.08 | 0.14 | -0.05 | -26.32% | 0.00 | 199 | 20,922 | 0.54 | -0.05 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 24.00 | 0.12 | 0.20 | 0.16 | 0.17 | -0.10 | -37.04% | 0.01 | 11 | 238 | 0.60 | -0.06 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.29 | 0.15 | 0.24 | -0.16 | -40.00% | 0.01 | 229 | 152 | 0.63 | -0.09 | 0.03 | -0.01 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 26.00 | 0.29 | 0.34 | 0.32 | 0.30 | -0.32 | -51.62% | 0.01 | 1,084 | 145 | 0.55 | -0.12 | 0.04 | -0.02 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 27.00 | 0.44 | 0.50 | 0.47 | 0.53 | -0.37 | -41.12% | 0.02 | 37 | 340 | 0.54 | -0.16 | 0.05 | -0.02 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 28.00 | 0.43 | 0.70 | 0.57 | 0.75 | -0.41 | -35.35% | 0.02 | 5 | 72 | 0.53 | -0.21 | 0.06 | -0.02 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 29.00 | 0.74 | 1.32 | 1.03 | 1.06 | -0.53 | -33.34% | 0.04 | 3 | 89 | 0.55 | -0.27 | 0.07 | -0.03 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 30.00 | 1.21 | 1.47 | 1.34 | 1.35 | -0.72 | -34.79% | 0.04 | 7 | 151 | 0.53 | -0.34 | 0.07 | -0.03 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 31.00 | 1.58 | 1.87 | 1.73 | 2.18 | -0.37 | -14.51% | 0.06 | 3 | 37 | 0.52 | -0.42 | 0.08 | -0.03 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 32.00 | 2.05 | 2.32 | 2.19 | 3.35 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.50 | -0.50 | 0.08 | -0.03 | 7/1/2025 | 7/10/2025 3:59:52 PM EST |
| 33.00 | 2.59 | 3.95 | 3.27 | 3.65 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.47 | -0.58 | 0.08 | -0.03 | 7/7/2025 | 7/10/2025 3:59:52 PM EST |
| 34.00 | 3.35 | 3.50 | 3.43 | % | 0.10 | 0 | 0 | 0.49 | -0.65 | 0.07 | -0.03 | 7/10/2025 3:59:52 PM EST | |||
| 35.00 | 4.05 | 5.05 | 4.55 | % | 0.13 | 0 | 0 | 0.51 | -0.71 | 0.07 | -0.02 | 7/10/2025 3:59:52 PM EST | |||
| 40.00 | 8.40 | 8.70 | 8.55 | % | 0.21 | 0 | 0 | 1.06 | -0.91 | 0.03 | -0.01 | 7/10/2025 3:59:52 PM EST |