Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $30.07 as of 8/11/2026 11:26:09 AM 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 | 15.00 | 17.45 | 16.23 | % | 1.25 | 0 | 10 | 1.86 | 1.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 14.00 | 14.00 | 18.05 | 16.03 | % | 1.15 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 15.00 | 13.00 | 15.60 | 14.30 | % | 0.95 | 0 | 45 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 16.00 | 12.00 | 16.05 | 14.03 | % | 0.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 17.00 | 11.05 | 15.05 | 13.05 | 10.58 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 8/11/2026 11:58:57 AM EST |
| 18.00 | 10.05 | 14.00 | 12.03 | 9.68 | 0.00 | 0.00% | 0.67 | 0 | 6 | 2.08 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 8/11/2026 11:58:57 AM EST |
| 19.00 | 9.05 | 13.10 | 11.08 | 9.38 | 0.00 | 0.00% | 0.58 | 0 | 6 | 1.97 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 8/11/2026 11:58:57 AM EST |
| 20.00 | 8.05 | 12.10 | 10.08 | 9.22 | 0.00 | 0.00% | 0.50 | 0 | 32 | 1.82 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 8/11/2026 11:58:57 AM EST |
| 21.00 | 7.25 | 11.10 | 9.18 | 9.00 | 0.00 | 0.00% | 0.44 | 0 | 26 | 1.67 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/11/2026 11:58:57 AM EST |
| 22.00 | 6.05 | 10.10 | 8.08 | 7.07 | 0.00 | 0.00% | 0.37 | 0 | 23 | 1.53 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 8/11/2026 11:58:57 AM EST |
| 23.00 | 6.60 | 7.85 | 7.23 | 5.22 | 0.00 | 0.00% | 0.31 | 0 | 30 | 0.89 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 8/11/2026 11:58:57 AM EST |
| 24.00 | 5.80 | 6.75 | 6.28 | 5.76 | 0.00 | 0.00% | 0.26 | 0 | 217 | 0.74 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 8/11/2026 11:58:57 AM EST |
| 25.00 | 4.65 | 5.75 | 5.20 | 5.26 | 0.00 | 0.00% | 0.21 | 0 | 604 | 0.65 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 11:58:57 AM EST |
| 26.00 | 3.65 | 4.80 | 4.23 | 4.20 | 0.00 | 0.00% | 0.16 | 0 | 199 | 0.57 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 11:58:57 AM EST |
| 27.00 | 2.73 | 3.70 | 3.22 | 3.20 | 0.00 | 0.00% | 0.12 | 0 | 521 | 0.44 | 1.00 | 0.01 | 0.00 | 8/6/2026 | 8/11/2026 11:58:57 AM EST |
| 28.00 | 1.85 | 2.43 | 2.14 | 2.25 | 0.00 | 0.00% | 0.08 | 0 | 1,328 | 0.25 | 0.98 | 0.05 | -0.01 | 8/6/2026 | 8/11/2026 11:58:57 AM EST |
| 29.00 | 0.83 | 1.99 | 1.41 | 1.53 | +0.19 | +14.18% | 0.05 | 2 | 496 | 0.34 | 0.87 | 0.19 | -0.01 | 8/11/2026 | 8/11/2026 11:58:57 AM EST |
| 30.00 | 0.45 | 0.64 | 0.55 | 0.45 | -0.05 | -10.00% | 0.02 | 13,045 | 64,686 | 0.11 | 0.61 | 0.37 | -0.01 | 8/11/2026 | 8/11/2026 11:58:57 AM EST |
| 31.00 | 0.09 | 0.20 | 0.15 | 0.14 | -0.05 | -26.32% | 0.00 | 305 | 5,726 | 0.10 | 0.27 | 0.29 | -0.01 | 8/11/2026 | 8/11/2026 11:58:57 AM EST |
| 32.00 | 0.04 | 0.16 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,361 | 0.20 | 0.08 | 0.12 | 0.00 | 8/4/2026 | 8/11/2026 11:58:57 AM EST |
| 33.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,398 | 0.35 | 0.01 | 0.02 | 0.00 | 7/28/2026 | 8/11/2026 11:58:57 AM EST |
| 34.00 | 0.00 | 0.38 | 0.19 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 319 | 0.39 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/11/2026 11:58:57 AM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 48 | 0.47 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 36.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 45 | 0.60 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 37.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 58 | 0.58 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 38.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.63 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 8/11/2026 11:58:57 AM EST |
| 39.00 | 0.00 | 1.63 | 0.82 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 40.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 41.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 42.00 | 0.00 | 0.86 | 0.43 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 43.00 | 0.00 | 1.79 | 0.90 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 44.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 46.00 | 0.00 | 0.59 | 0.30 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.02 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/11/2026 11:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.10 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/11/2026 11:58:57 AM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.01 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/11/2026 11:58:57 AM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.98 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/11/2026 11:58:57 AM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.93 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/11/2026 11:58:57 AM EST |
| 17.00 | 0.00 | 0.06 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.91 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 8/11/2026 11:58:57 AM EST |
| 18.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 11:58:57 AM EST |
| 19.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 8/11/2026 11:58:57 AM EST |
| 20.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 465 | 0.73 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/11/2026 11:58:57 AM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 694 | 0.67 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/11/2026 11:58:57 AM EST |
| 22.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.61 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 11:58:57 AM EST |
| 23.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 449 | 0.55 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 11:58:57 AM EST |
| 24.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 470 | 0.68 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/11/2026 11:58:57 AM EST |
| 25.00 | 0.00 | 0.43 | 0.22 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 244 | 0.59 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 11:58:57 AM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.49 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/11/2026 11:58:57 AM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 276 | 0.44 | 0.00 | 0.01 | 0.00 | 7/31/2026 | 8/11/2026 11:58:57 AM EST |
| 28.00 | 0.00 | 0.51 | 0.26 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 312 | 0.36 | -0.02 | 0.05 | -0.01 | 7/31/2026 | 8/11/2026 11:58:57 AM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,226 | 0.16 | -0.13 | 0.19 | -0.01 | 8/10/2026 | 8/11/2026 11:58:57 AM EST |
| 30.00 | 0.04 | 0.71 | 0.38 | 0.71 | +0.30 | +73.18% | 0.01 | 140 | 614 | 0.21 | -0.39 | 0.37 | -0.01 | 8/11/2026 | 8/11/2026 11:58:57 AM EST |
| 31.00 | 0.66 | 1.38 | 1.02 | 1.13 | 0.00 | 0.00% | 0.03 | 0 | 117 | 0.23 | -0.73 | 0.29 | -0.01 | 8/6/2026 | 8/11/2026 11:58:57 AM EST |
| 32.00 | 1.81 | 2.44 | 2.13 | 2.01 | 0.00 | 0.00% | 0.07 | 0 | 155 | 0.33 | -0.92 | 0.12 | 0.00 | 8/6/2026 | 8/11/2026 11:58:57 AM EST |
| 33.00 | 2.29 | 3.50 | 2.90 | 2.81 | 0.00 | 0.00% | 0.09 | 0 | 189 | 0.42 | -0.99 | 0.02 | 0.00 | 6/26/2026 | 8/11/2026 11:58:57 AM EST |
| 34.00 | 2.00 | 6.00 | 4.00 | % | 0.12 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 35.00 | 3.15 | 7.00 | 5.08 | 6.85 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 8/11/2026 11:58:57 AM EST |
| 36.00 | 4.00 | 8.00 | 6.00 | % | 0.17 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 37.00 | 5.00 | 9.00 | 7.00 | 9.26 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 8/11/2026 11:58:57 AM EST |
| 38.00 | 6.00 | 10.00 | 8.00 | % | 0.21 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 39.00 | 7.00 | 11.00 | 9.00 | % | 0.23 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 40.00 | 8.00 | 12.00 | 10.00 | % | 0.25 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 41.00 | 9.00 | 13.05 | 11.03 | % | 0.27 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 42.00 | 10.00 | 14.05 | 12.03 | % | 0.29 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 43.00 | 11.00 | 15.05 | 13.03 | % | 0.30 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 44.00 | 12.00 | 16.05 | 14.03 | % | 0.32 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 45.00 | 13.00 | 17.05 | 15.03 | % | 0.33 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 46.00 | 14.00 | 18.05 | 16.03 | % | 0.35 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST |