Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $29.42 as of 7/29/2025 3:17:22 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 | 13.65 | 13.90 | 13.78 | 15.55 | 0.00 | 0.00% | 0.92 | 0 | 13 | 0.89 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 1:58:56 PM EST |
| 16.00 | 12.65 | 12.90 | 12.78 | 15.12 | 0.00 | 0.00% | 0.80 | 0 | 8 | 0.88 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:56 PM EST |
| 17.00 | 11.65 | 11.95 | 11.80 | 10.25 | 0.00 | 0.00% | 0.69 | 0 | 9 | 0.91 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 7/29/2025 1:58:56 PM EST |
| 18.00 | 10.65 | 11.05 | 10.85 | 7.60 | 0.00 | 0.00% | 0.60 | 0 | 5 | 0.77 | 0.99 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 1:58:56 PM EST |
| 19.00 | 9.75 | 9.95 | 9.85 | 7.65 | 0.00 | 0.00% | 0.52 | 0 | 84 | 0.68 | 0.98 | 0.01 | -0.01 | 4/8/2025 | 7/29/2025 1:58:56 PM EST |
| 20.00 | 8.80 | 9.00 | 8.90 | 10.70 | 0.00 | 0.00% | 0.45 | 0 | 129 | 0.65 | 0.97 | 0.01 | -0.01 | 7/10/2025 | 7/29/2025 1:58:56 PM EST |
| 21.00 | 7.85 | 8.15 | 8.00 | 7.50 | 0.00 | 0.00% | 0.38 | 0 | 6 | 0.54 | 0.95 | 0.02 | -0.01 | 4/30/2025 | 7/29/2025 1:58:56 PM EST |
| 22.00 | 6.90 | 7.15 | 7.03 | 7.22 | 0.00 | 0.00% | 0.32 | 0 | 85 | 0.54 | 0.92 | 0.03 | -0.01 | 6/30/2025 | 7/29/2025 1:58:56 PM EST |
| 23.00 | 6.10 | 6.25 | 6.18 | 5.55 | 0.00 | 0.00% | 0.27 | 0 | 107 | 0.54 | 0.88 | 0.03 | -0.01 | 6/18/2025 | 7/29/2025 1:58:56 PM EST |
| 24.00 | 5.20 | 5.50 | 5.35 | 5.59 | 0.00 | 0.00% | 0.22 | 0 | 216 | 0.53 | 0.84 | 0.04 | -0.02 | 6/30/2025 | 7/29/2025 1:58:56 PM EST |
| 25.00 | 4.40 | 4.60 | 4.50 | 5.15 | 0.00 | 0.00% | 0.18 | 0 | 365 | 0.51 | 0.79 | 0.05 | -0.02 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 26.00 | 3.70 | 3.85 | 3.78 | 3.48 | -2.17 | -38.41% | 0.15 | 3 | 431 | 0.50 | 0.73 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 27.00 | 3.00 | 3.15 | 3.08 | 3.11 | -0.58 | -15.72% | 0.11 | 9 | 699 | 0.49 | 0.66 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 28.00 | 2.51 | 2.55 | 2.53 | 2.28 | -1.02 | -30.91% | 0.09 | 2 | 665 | 0.48 | 0.58 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 29.00 | 1.99 | 2.04 | 2.02 | 2.00 | -0.59 | -22.78% | 0.07 | 9 | 785 | 0.48 | 0.51 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 30.00 | 1.55 | 1.60 | 1.58 | 1.57 | -0.70 | -30.84% | 0.05 | 30 | 1,465 | 0.47 | 0.43 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 31.00 | 1.19 | 1.35 | 1.27 | 1.29 | -0.26 | -16.78% | 0.04 | 13 | 8,414 | 0.46 | 0.36 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 32.00 | 0.87 | 1.01 | 0.94 | 0.80 | -0.62 | -43.67% | 0.03 | 144 | 2,044 | 0.46 | 0.29 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 33.00 | 0.65 | 0.72 | 0.69 | 0.58 | -0.48 | -45.29% | 0.02 | 1 | 1,373 | 0.46 | 0.24 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 34.00 | 0.49 | 0.52 | 0.51 | 0.49 | -0.31 | -38.75% | 0.01 | 11 | 1,790 | 0.46 | 0.19 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 35.00 | 0.35 | 0.38 | 0.37 | 0.38 | -0.18 | -32.15% | 0.01 | 57 | 839 | 0.46 | 0.14 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 36.00 | 0.26 | 0.38 | 0.32 | 0.24 | -0.15 | -38.47% | 0.01 | 90 | 280 | 0.46 | 0.11 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 37.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.10 | -33.34% | 0.01 | 8 | 80 | 0.46 | 0.08 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 38.00 | 0.13 | 0.17 | 0.15 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.47 | 0.06 | 0.03 | -0.01 | 7/14/2025 | 7/29/2025 1:58:56 PM EST |
| 39.00 | 0.08 | 0.13 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.53 | 0.05 | 0.02 | 0.00 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 40.00 | 0.03 | 0.22 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.50 | 0.03 | 0.02 | 0.00 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.61 | 0.02 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 1:58:56 PM EST |
| 42.00 | 0.00 | 0.18 | 0.09 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.62 | 0.02 | 0.01 | 0.00 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 43.00 | 0.00 | 0.16 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.64 | 0.01 | 0.01 | 0.00 | 7/15/2025 | 7/29/2025 1:58:56 PM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.66 | 0.01 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 1:58:56 PM EST |
| 45.00 | 0.04 | 0.13 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.61 | 0.01 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 1:58:56 PM EST |
| 46.00 | 0.00 | 0.14 | 0.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.70 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/29/2025 1:58:56 PM EST |
| 47.00 | 0.00 | 0.13 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.72 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 1:58:56 PM EST |
| 48.00 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/29/2025 1:58:56 PM EST |
| 49.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 50.00 | 0.01 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,336 | 0.66 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 55.00 | 0.00 | 0.11 | 0.06 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 766 | 0.87 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 1:58:56 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 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.96 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 1:58:56 PM EST |
| 16.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 1:58:56 PM EST |
| 17.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 18.00 | 0.00 | 0.14 | 0.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4,725 | 0.76 | -0.01 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 1:58:56 PM EST |
| 19.00 | 0.00 | 0.17 | 0.09 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.71 | -0.02 | 0.01 | -0.01 | 6/17/2025 | 7/29/2025 1:58:56 PM EST |
| 20.00 | 0.07 | 0.17 | 0.12 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 12,237 | 0.58 | -0.03 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 21.00 | 0.14 | 0.17 | 0.16 | 0.15 | +0.05 | +50.00% | 0.01 | 16 | 934 | 0.55 | -0.05 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 22.00 | 0.21 | 0.25 | 0.23 | 0.25 | +0.09 | +56.25% | 0.01 | 113 | 1,624 | 0.54 | -0.08 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 23.00 | 0.33 | 0.34 | 0.34 | 0.34 | +0.12 | +54.55% | 0.01 | 26,643 | 2,368 | 0.52 | -0.12 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 24.00 | 0.46 | 0.48 | 0.47 | 0.49 | +0.13 | +36.12% | 0.02 | 231 | 8,713 | 0.51 | -0.16 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 25.00 | 0.65 | 0.69 | 0.67 | 0.70 | +0.14 | +25.00% | 0.03 | 55 | 850 | 0.50 | -0.21 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 26.00 | 0.90 | 0.94 | 0.92 | 0.95 | +0.27 | +39.71% | 0.04 | 321 | 2,222 | 0.49 | -0.27 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 27.00 | 1.24 | 1.30 | 1.27 | 1.36 | +0.30 | +28.31% | 0.05 | 224 | 6,015 | 0.48 | -0.34 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 28.00 | 1.61 | 1.68 | 1.65 | 1.86 | +0.56 | +43.08% | 0.06 | 50 | 4,150 | 0.48 | -0.42 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 29.00 | 2.03 | 2.17 | 2.10 | 2.34 | +0.75 | +47.17% | 0.07 | 34 | 1,525 | 0.47 | -0.49 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 30.00 | 2.57 | 2.74 | 2.66 | 2.60 | +0.60 | +30.00% | 0.09 | 4 | 1,573 | 0.47 | -0.57 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 31.00 | 3.30 | 3.40 | 3.35 | 2.83 | 0.00 | 0.00% | 0.11 | 0 | 700 | 0.47 | -0.64 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 32.00 | 4.00 | 4.10 | 4.05 | 3.55 | 0.00 | 0.00% | 0.13 | 0 | 382 | 0.46 | -0.71 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 33.00 | 4.80 | 4.90 | 4.85 | 5.00 | +0.66 | +15.21% | 0.15 | 10 | 270 | 0.46 | -0.76 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 34.00 | 5.60 | 5.80 | 5.70 | 4.69 | 0.00 | 0.00% | 0.17 | 0 | 345 | 0.46 | -0.81 | 0.05 | -0.01 | 7/18/2025 | 7/29/2025 1:58:56 PM EST |
| 35.00 | 6.35 | 6.70 | 6.53 | 5.35 | 0.00 | 0.00% | 0.19 | 0 | 304 | 0.45 | -0.86 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 36.00 | 7.40 | 7.60 | 7.50 | 7.75 | 0.00 | 0.00% | 0.21 | 0 | 36 | 0.44 | -0.89 | 0.04 | -0.01 | 6/24/2025 | 7/29/2025 1:58:56 PM EST |
| 37.00 | 8.30 | 8.50 | 8.40 | 11.67 | 0.00 | 0.00% | 0.23 | 0 | 71 | 0.46 | -0.92 | 0.03 | -0.01 | 6/5/2025 | 7/29/2025 1:58:56 PM EST |
| 38.00 | 9.30 | 9.50 | 9.40 | 8.05 | 0.00 | 0.00% | 0.25 | 0 | 214 | 0.58 | -0.94 | 0.03 | -0.01 | 7/14/2025 | 7/29/2025 1:58:56 PM EST |
| 39.00 | 10.25 | 10.50 | 10.38 | 10.89 | 0.00 | 0.00% | 0.27 | 0 | 226 | 0.62 | -0.95 | 0.02 | 0.00 | 4/28/2025 | 7/29/2025 1:58:56 PM EST |
| 40.00 | 11.20 | 11.45 | 11.33 | 13.03 | 0.00 | 0.00% | 0.28 | 0 | 60 | 0.65 | -0.97 | 0.02 | 0.00 | 4/23/2025 | 7/29/2025 1:58:56 PM EST |
| 41.00 | 12.30 | 12.45 | 12.38 | 12.67 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.69 | -0.98 | 0.01 | 0.00 | 4/30/2025 | 7/29/2025 1:58:56 PM EST |
| 42.00 | 13.30 | 13.50 | 13.40 | 17.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.69 | -0.98 | 0.01 | 0.00 | 4/16/2025 | 7/29/2025 1:58:56 PM EST |
| 43.00 | 14.05 | 14.45 | 14.25 | 18.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.68 | -0.99 | 0.01 | 0.00 | 4/11/2025 | 7/29/2025 1:58:56 PM EST |
| 44.00 | 15.25 | 15.45 | 15.35 | 17.05 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 4/30/2025 | 7/29/2025 1:58:56 PM EST |
| 45.00 | 16.25 | 16.45 | 16.35 | 14.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:58:56 PM EST |
| 46.00 | 17.20 | 17.50 | 17.35 | % | 0.38 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 47.00 | 18.20 | 18.50 | 18.35 | 10.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 7/29/2025 1:58:56 PM EST |
| 48.00 | 19.25 | 19.50 | 19.38 | % | 0.40 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 49.00 | 20.25 | 20.45 | 20.35 | % | 0.42 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 50.00 | 21.25 | 21.45 | 21.35 | 12.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 7/29/2025 1:58:56 PM EST |
| 55.00 | 26.20 | 26.55 | 26.38 | 22.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 7/29/2025 1:58:56 PM EST |