Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $29.19 as of 6/4/2026 7:13:37 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 | 14.15 | 18.35 | 16.25 | % | 1.25 | 0 | 10 | 2.01 | 1.00 | 0.00 | 0.00 | 6/4/2026 4:00:10 PM EST | |||
| 14.00 | 13.15 | 17.35 | 15.25 | % | 1.09 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 6/4/2026 4:00:10 PM EST | |||
| 15.00 | 12.15 | 16.35 | 14.25 | % | 0.95 | 0 | 45 | 1.72 | 1.00 | 0.00 | 0.00 | 6/4/2026 4:00:10 PM EST | |||
| 16.00 | 11.15 | 15.40 | 13.28 | % | 0.83 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/4/2026 4:00:10 PM EST | |||
| 17.00 | 10.20 | 14.40 | 12.30 | 10.58 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 6/4/2026 4:00:10 PM EST |
| 18.00 | 9.20 | 13.40 | 11.30 | 9.68 | 0.00 | 0.00% | 0.63 | 0 | 6 | 1.39 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 6/4/2026 4:00:10 PM EST |
| 19.00 | 8.20 | 12.40 | 10.30 | 9.38 | 0.00 | 0.00% | 0.54 | 0 | 6 | 1.28 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/4/2026 4:00:10 PM EST |
| 20.00 | 7.20 | 11.45 | 9.33 | 9.22 | 0.00 | 0.00% | 0.47 | 0 | 32 | 1.20 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 4:00:10 PM EST |
| 21.00 | 6.25 | 10.45 | 8.35 | 8.05 | 0.00 | 0.00% | 0.40 | 0 | 16 | 1.10 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/4/2026 4:00:10 PM EST |
| 22.00 | 5.25 | 9.45 | 7.35 | 7.35 | 0.00 | 0.00% | 0.33 | 0 | 22 | 1.01 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 4:00:10 PM EST |
| 23.00 | 4.30 | 8.45 | 6.38 | 5.22 | 0.00 | 0.00% | 0.28 | 0 | 31 | 0.92 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/4/2026 4:00:10 PM EST |
| 24.00 | 5.30 | 7.20 | 6.25 | 5.76 | 0.00 | 0.00% | 0.26 | 0 | 217 | 0.55 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/4/2026 4:00:10 PM EST |
| 25.00 | 2.32 | 6.50 | 4.41 | 4.55 | 0.00 | 0.00% | 0.18 | 0 | 606 | 0.76 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 4:00:10 PM EST |
| 26.00 | 1.35 | 4.65 | 3.00 | 3.40 | 0.00 | 0.00% | 0.12 | 0 | 199 | 0.52 | 1.00 | 0.01 | 0.00 | 5/29/2026 | 6/4/2026 4:00:10 PM EST |
| 27.00 | 2.50 | 3.10 | 2.80 | 2.44 | -0.04 | -1.62% | 0.10 | 2 | 560 | 0.28 | 1.00 | 0.05 | 0.00 | 6/4/2026 | 6/4/2026 4:00:10 PM EST |
| 28.00 | 0.85 | 2.60 | 1.73 | 1.75 | 0.00 | 0.00% | 0.06 | 0 | 1,367 | 0.36 | 0.70 | 0.19 | 0.00 | 6/1/2026 | 6/4/2026 4:00:10 PM EST |
| 29.00 | 0.10 | 0.95 | 0.53 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 510 | 0.17 | 0.51 | 0.27 | 0.00 | 6/2/2026 | 6/4/2026 4:00:10 PM EST |
| 30.00 | 0.19 | 0.23 | 0.21 | 0.23 | -0.05 | -17.86% | 0.01 | 9,761 | 7,170 | 0.10 | 0.25 | 0.21 | 0.00 | 6/4/2026 | 6/4/2026 4:00:10 PM EST |
| 31.00 | 0.05 | 0.14 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 402 | 1,748 | 0.11 | 0.10 | 0.11 | 0.00 | 6/4/2026 | 6/4/2026 4:00:10 PM EST |
| 32.00 | 0.00 | 1.84 | 0.92 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 2,750 | 0.49 | 0.04 | 0.05 | 0.00 | 6/2/2026 | 6/4/2026 4:00:10 PM EST |
| 33.00 | 0.01 | 0.50 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,465 | 0.20 | 0.01 | 0.01 | 0.00 | 6/2/2026 | 6/4/2026 4:00:10 PM EST |
| 34.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 319 | 0.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 4:00:10 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 48 | 0.68 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:10 PM EST | |||
| 36.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 45 | 0.39 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:10 PM EST | |||
| 37.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 58 | 0.76 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:10 PM EST | |||
| 38.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.79 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 6/4/2026 4:00:10 PM EST |
| 39.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:10 PM EST | |||
| 40.00 | 0.00 | 0.77 | 0.39 | % | 0.01 | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:10 PM EST | |||
| 41.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:10 PM EST | |||
| 42.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:10 PM EST | |||
| 43.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:10 PM EST | |||
| 44.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:10 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:10 PM EST | |||
| 46.00 | 0.00 | 2.05 | 1.03 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.01 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/4/2026 4:00:10 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 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.63 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 6/4/2026 4:00:10 PM EST |
| 14.00 | 0.00 | 0.34 | 0.17 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.94 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 6/4/2026 4:00:10 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.55 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/4/2026 4:00:10 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 44 | 0.52 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:10 PM EST |
| 17.00 | 0.00 | 0.34 | 0.17 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.72 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/4/2026 4:00:10 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.41 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 4:00:10 PM EST |
| 19.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.43 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 4:00:10 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 440 | 0.35 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 4:00:10 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 695 | 0.36 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/4/2026 4:00:10 PM EST |
| 22.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 354 | 0.29 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 4:00:10 PM EST |
| 23.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 447 | 0.26 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 4:00:10 PM EST |
| 24.00 | 0.00 | 0.69 | 0.35 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 470 | 0.41 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/4/2026 4:00:10 PM EST |
| 25.00 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.19 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 4:00:10 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.14 | 0.00 | 0.01 | 0.00 | 6/3/2026 | 6/4/2026 4:00:10 PM EST |
| 27.00 | 0.00 | 0.93 | 0.47 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 243 | 0.28 | 0.00 | 0.05 | 0.00 | 6/2/2026 | 6/4/2026 4:00:10 PM EST |
| 28.00 | 0.00 | 0.17 | 0.09 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 268 | 0.07 | -0.30 | 0.19 | 0.00 | 6/4/2026 | 6/4/2026 4:00:10 PM EST |
| 29.00 | 0.20 | 2.43 | 1.32 | 0.35 | -0.07 | -16.67% | 0.05 | 1 | 2,074 | 0.37 | -0.49 | 0.27 | 0.00 | 6/4/2026 | 6/4/2026 4:00:10 PM EST |
| 30.00 | 0.00 | 2.99 | 1.50 | 0.99 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.37 | -0.75 | 0.21 | 0.00 | 5/29/2026 | 6/4/2026 4:00:10 PM EST |
| 31.00 | 0.52 | 3.85 | 2.19 | 3.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.40 | -0.90 | 0.11 | 0.00 | 4/20/2026 | 6/4/2026 4:00:10 PM EST |
| 32.00 | 0.69 | 4.85 | 2.77 | 4.82 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.46 | -0.96 | 0.05 | 0.00 | 5/5/2026 | 6/4/2026 4:00:10 PM EST |
| 33.00 | 1.69 | 5.85 | 3.77 | % | 0.11 | 0 | 0 | 0.50 | -0.99 | 0.01 | 0.00 | 6/4/2026 4:00:10 PM EST | |||
| 34.00 | 2.68 | 6.85 | 4.77 | % | 0.14 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:10 PM EST | |||
| 35.00 | 3.70 | 7.85 | 5.78 | 6.85 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 6/4/2026 4:00:10 PM EST |
| 36.00 | 4.70 | 8.85 | 6.78 | % | 0.19 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:10 PM EST | |||
| 37.00 | 5.70 | 9.85 | 7.78 | 9.26 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 6/4/2026 4:00:10 PM EST |
| 38.00 | 6.70 | 10.85 | 8.78 | % | 0.23 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:10 PM EST | |||
| 39.00 | 7.70 | 11.85 | 9.78 | % | 0.25 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:10 PM EST | |||
| 40.00 | 8.70 | 12.85 | 10.78 | % | 0.27 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:10 PM EST | |||
| 41.00 | 9.70 | 13.85 | 11.78 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:10 PM EST | |||
| 42.00 | 10.70 | 14.85 | 12.78 | % | 0.30 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:10 PM EST | |||
| 43.00 | 11.70 | 15.85 | 13.78 | % | 0.32 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:10 PM EST | |||
| 44.00 | 12.70 | 16.85 | 14.78 | % | 0.34 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:10 PM EST | |||
| 45.00 | 13.70 | 17.85 | 15.78 | % | 0.35 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:10 PM EST | |||
| 46.00 | 14.70 | 18.85 | 16.78 | % | 0.36 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:10 PM EST |