Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $25.63 as of 6/6/2025 3:17:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.85 | 11.30 | 12.10 | 0.00 | 0.00% | 0 | 14 | 1.07 | 0.96 | 0.01 | -0.01 | 6/3/2025 | 6/6/2025 4:00:07 PM EST |
| 16.00 | 9.90 | 10.35 | 11.00 | 0.00 | 0.00% | 0 | 8 | 1.04 | 0.96 | 0.01 | -0.01 | 4/10/2025 | 6/6/2025 4:00:07 PM EST |
| 17.00 | 9.10 | 9.50 | 10.25 | 0.00 | 0.00% | 0 | 9 | 0.84 | 0.93 | 0.02 | -0.01 | 4/10/2025 | 6/6/2025 4:00:07 PM EST |
| 18.00 | 8.10 | 8.60 | 7.60 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.92 | 0.02 | -0.01 | 4/9/2025 | 6/6/2025 4:00:07 PM EST |
| 19.00 | 7.25 | 7.60 | 7.65 | 0.00 | 0.00% | 0 | 84 | 0.48 | 0.88 | 0.02 | -0.01 | 4/8/2025 | 6/6/2025 4:00:07 PM EST |
| 20.00 | 6.60 | 6.75 | 6.65 | 0.00 | 0.00% | 0 | 182 | 0.50 | 0.85 | 0.03 | -0.01 | 6/5/2025 | 6/6/2025 4:00:07 PM EST |
| 21.00 | 5.80 | 5.95 | 7.50 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.82 | 0.04 | -0.01 | 4/30/2025 | 6/6/2025 4:00:07 PM EST |
| 22.00 | 5.10 | 5.20 | 7.02 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.78 | 0.04 | -0.01 | 4/24/2025 | 6/6/2025 4:00:07 PM EST |
| 23.00 | 4.40 | 4.55 | 4.85 | 0.00 | 0.00% | 0 | 116 | 0.49 | 0.73 | 0.05 | -0.01 | 6/3/2025 | 6/6/2025 4:00:07 PM EST |
| 24.00 | 3.75 | 3.90 | 7.29 | 0.00 | 0.00% | 0 | 131 | 0.48 | 0.68 | 0.05 | -0.01 | 5/12/2025 | 6/6/2025 4:00:07 PM EST |
| 25.00 | 3.25 | 3.35 | 3.30 | 0.00 | 0.00% | 47 | 307 | 0.48 | 0.63 | 0.05 | -0.01 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 26.00 | 2.75 | 2.81 | 2.93 | +0.09 | +3.17% | 18 | 412 | 0.48 | 0.57 | 0.06 | -0.01 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 27.00 | 2.29 | 2.38 | 2.32 | -0.12 | -4.92% | 22 | 508 | 0.48 | 0.51 | 0.06 | -0.01 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 28.00 | 1.89 | 1.94 | 2.00 | -0.06 | -2.92% | 7 | 697 | 0.47 | 0.46 | 0.06 | -0.01 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 29.00 | 1.55 | 1.60 | 1.56 | -0.03 | -1.89% | 10 | 652 | 0.46 | 0.41 | 0.06 | -0.01 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 30.00 | 1.26 | 1.32 | 1.41 | +0.01 | +0.72% | 8 | 1,535 | 0.46 | 0.36 | 0.05 | -0.01 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 31.00 | 1.01 | 1.13 | 1.07 | -0.17 | -13.71% | 7,512 | 1,015 | 0.46 | 0.31 | 0.05 | -0.01 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 32.00 | 0.66 | 0.85 | 0.82 | 0.00 | 0.00% | 0 | 1,896 | 0.43 | 0.27 | 0.05 | -0.01 | 6/5/2025 | 6/6/2025 4:00:07 PM EST |
| 33.00 | 0.52 | 0.69 | 0.68 | -0.04 | -5.56% | 1 | 878 | 0.44 | 0.23 | 0.04 | -0.01 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 34.00 | 0.51 | 0.58 | 0.65 | 0.00 | 0.00% | 0 | 972 | 0.45 | 0.20 | 0.04 | -0.01 | 6/4/2025 | 6/6/2025 4:00:07 PM EST |
| 35.00 | 0.40 | 0.66 | 0.50 | -0.12 | -19.36% | 4 | 757 | 0.48 | 0.17 | 0.04 | -0.01 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 36.00 | 0.32 | 0.67 | 0.40 | 0.00 | 0.00% | 0 | 116 | 0.50 | 0.15 | 0.03 | -0.01 | 6/4/2025 | 6/6/2025 4:00:07 PM EST |
| 37.00 | 0.17 | 0.65 | 0.71 | 0.00 | 0.00% | 0 | 83 | 0.67 | 0.12 | 0.03 | -0.01 | 5/21/2025 | 6/6/2025 4:00:07 PM EST |
| 38.00 | 0.13 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 95 | 0.48 | 0.12 | 0.03 | -0.01 | 6/3/2025 | 6/6/2025 4:00:07 PM EST |
| 39.00 | 0.17 | 0.21 | 0.18 | 0.00 | 0.00% | 0 | 30 | 0.46 | 0.11 | 0.02 | -0.01 | 6/5/2025 | 6/6/2025 4:00:07 PM EST |
| 40.00 | 0.13 | 0.18 | 0.16 | 0.00 | 0.00% | 0 | 244 | 0.47 | 0.09 | 0.02 | -0.01 | 6/5/2025 | 6/6/2025 4:00:07 PM EST |
| 41.00 | 0.06 | 0.15 | 0.60 | 0.00 | 0.00% | 0 | 56 | 0.45 | 0.08 | 0.02 | -0.01 | 5/16/2025 | 6/6/2025 4:00:07 PM EST |
| 42.00 | 0.08 | 0.13 | 0.19 | 0.00 | 0.00% | 0 | 25 | 0.47 | 0.08 | 0.02 | -0.01 | 5/29/2025 | 6/6/2025 4:00:07 PM EST |
| 43.00 | 0.06 | 0.11 | 0.09 | -0.17 | -65.39% | 1 | 18 | 0.47 | 0.07 | 0.02 | 0.00 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 44.00 | 0.03 | 0.29 | 0.29 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.05 | 0.01 | 0.00 | 5/12/2025 | 6/6/2025 4:00:07 PM EST |
| 45.00 | 0.08 | 0.24 | 0.24 | 0.00 | 0.00% | 0 | 221 | 0.56 | 0.04 | 0.01 | 0.00 | 5/12/2025 | 6/6/2025 4:00:07 PM EST |
| 46.00 | 0.00 | 0.34 | 0.17 | 0.00 | 0.00% | 0 | 11 | 0.58 | 0.04 | 0.01 | 0.00 | 5/20/2025 | 6/6/2025 4:00:07 PM EST |
| 47.00 | 0.02 | 0.57 | 0.15 | 0.00 | 0.00% | 0 | 45 | 0.68 | 0.03 | 0.01 | 0.00 | 4/23/2025 | 6/6/2025 4:00:07 PM EST |
| 48.00 | 0.01 | 0.59 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.03 | 0.01 | 0.00 | 5/7/2025 | 6/6/2025 4:00:07 PM EST |
| 49.00 | 0.00 | 0.57 | % | 0 | 0 | 0.71 | 0.03 | 0.01 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 50.00 | 0.01 | 0.36 | 0.06 | 0.00 | 0.00% | 0 | 1,313 | 0.67 | 0.02 | 0.01 | 0.00 | 5/7/2025 | 6/6/2025 4:00:07 PM EST |
| 55.00 | 0.02 | 0.17 | 0.19 | 0.00 | 0.00% | 0 | 777 | 0.64 | 0.01 | 0.00 | 0.00 | 4/3/2025 | 6/6/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.04 | 0.92 | 0.19 | 0.00 | 0.00% | 0 | 138 | 0.82 | -0.04 | 0.01 | -0.01 | 5/8/2025 | 6/6/2025 4:00:07 PM EST |
| 16.00 | 0.00 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.87 | -0.04 | 0.01 | -0.01 | 6/4/2025 | 6/6/2025 4:00:07 PM EST |
| 17.00 | 0.00 | 0.35 | % | 0 | 0 | 0.55 | -0.07 | 0.02 | -0.01 | 6/6/2025 4:00:07 PM EST | |||
| 18.00 | 0.00 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 4,768 | 0.86 | -0.08 | 0.02 | -0.01 | 5/22/2025 | 6/6/2025 4:00:07 PM EST |
| 19.00 | 0.46 | 0.54 | 0.52 | +0.25 | +92.60% | 1 | 73 | 0.57 | -0.12 | 0.02 | -0.01 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 20.00 | 0.62 | 0.70 | 0.68 | +0.01 | +1.50% | 2 | 12,173 | 0.56 | -0.15 | 0.03 | -0.01 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 21.00 | 0.82 | 0.95 | 0.87 | 0.00 | 0.00% | 0 | 930 | 0.55 | -0.18 | 0.04 | -0.01 | 6/5/2025 | 6/6/2025 4:00:07 PM EST |
| 22.00 | 1.08 | 1.19 | 1.15 | +0.03 | +2.68% | 1 | 1,599 | 0.54 | -0.22 | 0.04 | -0.01 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 23.00 | 1.38 | 1.59 | 1.43 | -0.09 | -5.93% | 20 | 2,228 | 0.54 | -0.27 | 0.05 | -0.01 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 24.00 | 1.76 | 1.89 | 1.77 | +0.03 | +1.73% | 7,507 | 984 | 0.53 | -0.32 | 0.05 | -0.01 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 25.00 | 2.18 | 2.32 | 2.14 | -0.11 | -4.89% | 1 | 826 | 0.52 | -0.37 | 0.05 | -0.01 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 26.00 | 2.67 | 2.79 | 2.70 | +0.04 | +1.51% | 27 | 2,206 | 0.52 | -0.43 | 0.06 | -0.01 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 27.00 | 3.20 | 3.30 | 3.25 | +0.05 | +1.57% | 5 | 869 | 0.51 | -0.49 | 0.06 | -0.01 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 28.00 | 3.80 | 3.90 | 3.68 | 0.00 | 0.00% | 0 | 3,940 | 0.51 | -0.54 | 0.06 | -0.01 | 6/4/2025 | 6/6/2025 4:00:07 PM EST |
| 29.00 | 4.45 | 4.55 | 4.47 | 0.00 | 0.00% | 0 | 1,487 | 0.50 | -0.59 | 0.06 | -0.01 | 6/2/2025 | 6/6/2025 4:00:07 PM EST |
| 30.00 | 5.15 | 5.25 | 4.95 | -0.05 | -1.00% | 1 | 1,574 | 0.50 | -0.64 | 0.05 | -0.01 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 31.00 | 5.90 | 6.05 | 5.07 | 0.00 | 0.00% | 0 | 577 | 0.50 | -0.69 | 0.05 | -0.01 | 5/29/2025 | 6/6/2025 4:00:07 PM EST |
| 32.00 | 6.70 | 6.85 | 5.35 | 0.00 | 0.00% | 0 | 382 | 0.50 | -0.73 | 0.05 | -0.01 | 5/21/2025 | 6/6/2025 4:00:07 PM EST |
| 33.00 | 7.55 | 7.70 | 6.95 | 0.00 | 0.00% | 0 | 267 | 0.50 | -0.77 | 0.04 | -0.01 | 6/4/2025 | 6/6/2025 4:00:07 PM EST |
| 34.00 | 8.45 | 8.75 | 8.40 | 0.00 | 0.00% | 0 | 344 | 0.49 | -0.80 | 0.04 | -0.01 | 6/5/2025 | 6/6/2025 4:00:07 PM EST |
| 35.00 | 9.35 | 9.50 | 9.49 | 0.00 | 0.00% | 0 | 250 | 0.50 | -0.83 | 0.04 | -0.01 | 6/5/2025 | 6/6/2025 4:00:07 PM EST |
| 36.00 | 10.20 | 10.60 | 10.43 | 0.00 | 0.00% | 0 | 36 | 0.60 | -0.85 | 0.03 | -0.01 | 6/5/2025 | 6/6/2025 4:00:07 PM EST |
| 37.00 | 11.05 | 11.60 | 11.67 | 0.00 | 0.00% | 0 | 71 | 0.78 | -0.88 | 0.03 | -0.01 | 6/5/2025 | 6/6/2025 4:00:07 PM EST |
| 38.00 | 12.20 | 12.55 | 9.43 | 0.00 | 0.00% | 0 | 215 | 0.60 | -0.88 | 0.03 | -0.01 | 5/21/2025 | 6/6/2025 4:00:07 PM EST |
| 39.00 | 13.05 | 13.40 | 10.89 | 0.00 | 0.00% | 0 | 226 | 0.70 | -0.89 | 0.02 | -0.01 | 4/28/2025 | 6/6/2025 4:00:07 PM EST |
| 40.00 | 14.15 | 14.50 | 13.03 | 0.00 | 0.00% | 0 | 60 | 0.84 | -0.91 | 0.02 | -0.01 | 4/23/2025 | 6/6/2025 4:00:07 PM EST |
| 41.00 | 15.05 | 15.50 | 12.67 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.92 | 0.02 | -0.01 | 4/30/2025 | 6/6/2025 4:00:07 PM EST |
| 42.00 | 16.15 | 16.40 | 17.00 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.92 | 0.02 | -0.01 | 4/16/2025 | 6/6/2025 4:00:07 PM EST |
| 43.00 | 17.05 | 17.50 | 18.00 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.93 | 0.02 | 0.00 | 4/11/2025 | 6/6/2025 4:00:07 PM EST |
| 44.00 | 18.05 | 18.45 | 17.05 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.95 | 0.01 | 0.00 | 4/30/2025 | 6/6/2025 4:00:07 PM EST |
| 45.00 | 19.00 | 19.55 | 15.65 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.96 | 0.01 | 0.00 | 3/19/2025 | 6/6/2025 4:00:07 PM EST |
| 46.00 | 20.00 | 20.55 | % | 0 | 0 | 0.84 | -0.96 | 0.01 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 47.00 | 21.15 | 21.55 | 10.30 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.97 | 0.01 | 0.00 | 2/19/2025 | 6/6/2025 4:00:07 PM EST |
| 48.00 | 22.05 | 22.55 | % | 0 | 0 | 0.87 | -0.97 | 0.01 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 49.00 | 21.25 | 23.45 | % | 0 | 0 | 1.05 | -0.97 | 0.01 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 50.00 | 23.95 | 24.55 | 12.80 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.98 | 0.01 | 0.00 | 2/19/2025 | 6/6/2025 4:00:07 PM EST |
| 55.00 | 27.65 | 29.95 | 22.00 | 0.00 | 0.00% | 0 | 0 | 1.32 | -0.99 | 0.00 | 0.00 | 12/27/2024 | 6/6/2025 4:00:07 PM EST |