Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $29.94 as of 7/27/2026 1:45:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 14.95 | 19.10 | 17.03 | % | 1.31 | 0 | 10 | 2.63 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 14.00 | 14.00 | 18.10 | 16.05 | % | 1.15 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 15.00 | 13.00 | 17.10 | 15.05 | % | 1.00 | 0 | 45 | 2.26 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 16.00 | 12.00 | 16.10 | 14.05 | % | 0.88 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 17.00 | 11.00 | 15.15 | 13.08 | 10.58 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 7/27/2026 4:00:01 PM EST |
| 18.00 | 10.00 | 14.15 | 12.08 | 9.68 | 0.00 | 0.00% | 0.67 | 0 | 6 | 1.82 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 7/27/2026 4:00:01 PM EST |
| 19.00 | 9.00 | 13.15 | 11.08 | 9.38 | 0.00 | 0.00% | 0.58 | 0 | 6 | 1.69 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 7/27/2026 4:00:01 PM EST |
| 20.00 | 8.05 | 12.15 | 10.10 | 9.22 | 0.00 | 0.00% | 0.51 | 0 | 32 | 1.56 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/27/2026 4:00:01 PM EST |
| 21.00 | 7.05 | 11.15 | 9.10 | 9.00 | 0.00 | 0.00% | 0.43 | 0 | 26 | 1.44 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:01 PM EST |
| 22.00 | 6.05 | 10.15 | 8.10 | 7.07 | 0.00 | 0.00% | 0.37 | 0 | 23 | 1.32 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/27/2026 4:00:01 PM EST |
| 23.00 | 5.05 | 9.20 | 7.13 | 5.22 | 0.00 | 0.00% | 0.31 | 0 | 30 | 1.22 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 7/27/2026 4:00:01 PM EST |
| 24.00 | 5.55 | 8.20 | 6.88 | 5.76 | 0.00 | 0.00% | 0.29 | 0 | 217 | 1.11 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 4:00:01 PM EST |
| 25.00 | 3.05 | 5.50 | 4.28 | 4.20 | 0.00 | 0.00% | 0.17 | 0 | 603 | 0.47 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 26.00 | 2.15 | 6.10 | 4.13 | 3.40 | 0.00 | 0.00% | 0.16 | 0 | 199 | 0.87 | 0.99 | 0.01 | 0.00 | 5/29/2026 | 7/27/2026 4:00:01 PM EST |
| 27.00 | 1.17 | 3.50 | 2.34 | 3.19 | 0.00 | 0.00% | 0.09 | 0 | 532 | 0.33 | 0.97 | 0.04 | 0.00 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 28.00 | 0.27 | 4.30 | 2.29 | 2.75 | +0.36 | +15.07% | 0.08 | 180 | 1,327 | 0.71 | 0.90 | 0.10 | -0.01 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 2.00 | 1.00 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 557 | 0.30 | 0.76 | 0.18 | -0.01 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 30.00 | 0.75 | 0.79 | 0.77 | 0.77 | +0.02 | +2.67% | 0.03 | 1,526 | 49,647 | 0.15 | 0.55 | 0.24 | -0.01 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 31.00 | 0.25 | 0.38 | 0.32 | 0.32 | -0.17 | -34.70% | 0.01 | 2 | 4,781 | 0.14 | 0.32 | 0.22 | -0.01 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 32.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.11 | -52.39% | 0.00 | 7 | 6,359 | 0.15 | 0.15 | 0.14 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,398 | 0.18 | 0.06 | 0.07 | 0.00 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 319 | 0.78 | 0.02 | 0.02 | 0.00 | 6/29/2026 | 7/27/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.99 | 0.50 | % | 0.01 | 0 | 48 | 0.56 | 0.00 | 0.01 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 45 | 0.89 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 37.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 58 | 0.95 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 38.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/27/2026 4:00:01 PM EST |
| 39.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 41.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 42.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 43.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 44.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 46.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.34 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.93 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/27/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.85 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/27/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.83 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.79 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/27/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.06 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.77 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/27/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.55 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/27/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.67 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/27/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 25 | 440 | 0.55 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 694 | 0.56 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.47 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 448 | 0.39 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 470 | 1.13 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/27/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.34 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.53 | -0.01 | 0.01 | 0.00 | 6/24/2026 | 7/27/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.34 | 0.17 | 0.07 | -0.01 | -12.50% | 0.01 | 3 | 242 | 0.32 | -0.03 | 0.04 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 277 | 0.31 | -0.10 | 0.10 | -0.01 | 7/14/2026 | 7/27/2026 4:00:01 PM EST |
| 29.00 | 0.05 | 0.50 | 0.28 | 0.20 | -0.40 | -66.67% | 0.01 | 19 | 2,228 | 0.15 | -0.24 | 0.18 | -0.01 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 2.80 | 1.40 | 0.79 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.63 | -0.45 | 0.24 | -0.01 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 31.00 | 1.00 | 2.10 | 1.55 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 112 | 0.34 | -0.68 | 0.22 | -0.01 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 32.00 | 0.20 | 4.25 | 2.23 | 2.17 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.69 | -0.85 | 0.14 | 0.00 | 6/26/2026 | 7/27/2026 4:00:01 PM EST |
| 33.00 | 0.96 | 5.15 | 3.06 | 2.81 | 0.00 | 0.00% | 0.09 | 0 | 189 | 0.74 | -0.94 | 0.07 | 0.00 | 6/26/2026 | 7/27/2026 4:00:01 PM EST |
| 34.00 | 1.93 | 6.15 | 4.04 | % | 0.12 | 0 | 0 | 0.81 | -0.98 | 0.02 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 35.00 | 2.93 | 7.10 | 5.02 | 6.85 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.86 | -1.00 | 0.01 | 0.00 | 5/6/2026 | 7/27/2026 4:00:01 PM EST |
| 36.00 | 3.95 | 8.10 | 6.03 | % | 0.17 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 37.00 | 4.95 | 9.10 | 7.03 | 9.26 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 7/27/2026 4:00:01 PM EST |
| 38.00 | 5.95 | 10.10 | 8.03 | % | 0.21 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 39.00 | 6.95 | 11.10 | 9.03 | % | 0.23 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 40.00 | 7.95 | 12.10 | 10.03 | % | 0.25 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 41.00 | 8.95 | 13.10 | 11.03 | % | 0.27 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 42.00 | 9.95 | 14.10 | 12.03 | % | 0.29 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 43.00 | 10.95 | 15.10 | 13.03 | % | 0.30 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 44.00 | 11.95 | 16.10 | 14.03 | % | 0.32 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 45.00 | 12.95 | 17.10 | 15.03 | % | 0.33 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 46.00 | 13.95 | 18.10 | 16.03 | % | 0.35 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST |