Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $24.70 as of 8/13/2025 7:19:11 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 | 10.60 | 12.15 | 11.38 | % | 0.76 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 16.00 | 8.60 | 10.95 | 9.78 | % | 0.61 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 17.00 | 8.80 | 9.10 | 8.95 | % | 0.53 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 18.00 | 7.75 | 8.10 | 7.93 | % | 0.44 | 0 | 0 | 0.75 | 0.99 | 0.01 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 19.00 | 6.75 | 7.10 | 6.93 | % | 0.36 | 0 | 0 | 1.04 | 0.98 | 0.01 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 20.00 | 5.65 | 6.15 | 5.90 | % | 0.30 | 0 | 0 | 0.70 | 0.96 | 0.02 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 21.00 | 4.95 | 5.30 | 5.13 | % | 0.24 | 0 | 0 | 0.62 | 0.92 | 0.04 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 22.00 | 3.15 | 4.30 | 3.73 | % | 0.17 | 0 | 0 | 0.25 | 0.87 | 0.05 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 23.00 | 2.91 | 3.50 | 3.21 | % | 0.14 | 0 | 0 | 0.37 | 0.80 | 0.07 | -0.02 | 8/13/2025 3:59:59 PM EST | |||
| 24.00 | 2.07 | 2.77 | 2.42 | % | 0.10 | 0 | 0 | 0.49 | 0.72 | 0.08 | -0.02 | 8/13/2025 3:59:59 PM EST | |||
| 25.00 | 1.94 | 2.10 | 2.02 | 1.06 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.43 | 0.62 | 0.10 | -0.02 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 26.00 | 1.46 | 1.70 | 1.58 | 1.45 | +0.50 | +52.64% | 0.06 | 1 | 6 | 0.45 | 0.52 | 0.10 | -0.02 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 27.00 | 1.01 | 1.13 | 1.07 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.42 | 0.42 | 0.10 | -0.02 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 28.00 | 0.71 | 0.81 | 0.76 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.43 | 0.32 | 0.10 | -0.02 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 29.00 | 0.47 | 0.60 | 0.54 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.43 | 0.24 | 0.09 | -0.01 | 8/7/2025 | 8/13/2025 3:59:59 PM EST |
| 30.00 | 0.29 | 0.42 | 0.36 | % | 0.01 | 0 | 0 | 0.42 | 0.17 | 0.07 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.47 | 0.11 | 0.05 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.54 | 0.08 | 0.04 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.48 | 0.05 | 0.03 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 34.00 | 0.00 | 1.06 | 0.53 | % | 0.02 | 0 | 0 | 0.93 | 0.03 | 0.02 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 0.85 | 0.02 | 0.01 | 0.00 | 8/13/2025 3:59:59 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 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 1.03 | 0.52 | % | 0.03 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 1.12 | -0.01 | 0.01 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.81 | 0.41 | % | 0.02 | 0 | 0 | 1.03 | -0.02 | 0.01 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.18 | 0.09 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | -0.04 | 0.02 | -0.01 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.24 | 0.12 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.55 | -0.08 | 0.04 | -0.01 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 22.00 | 0.29 | 0.37 | 0.33 | 0.42 | -0.04 | -8.70% | 0.02 | 1 | 2 | 0.47 | -0.13 | 0.05 | -0.01 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 23.00 | 0.46 | 0.54 | 0.50 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | -0.20 | 0.07 | -0.02 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 24.00 | 0.71 | 0.83 | 0.77 | 1.19 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.45 | -0.28 | 0.08 | -0.02 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 25.00 | 1.07 | 1.19 | 1.13 | % | 0.05 | 0 | 0 | 0.44 | -0.38 | 0.10 | -0.02 | 8/13/2025 3:59:59 PM EST | |||
| 26.00 | 1.51 | 1.74 | 1.63 | 2.61 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.44 | -0.48 | 0.10 | -0.02 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 27.00 | 2.12 | 2.24 | 2.18 | % | 0.08 | 0 | 0 | 0.43 | -0.58 | 0.10 | -0.02 | 8/13/2025 3:59:59 PM EST | |||
| 28.00 | 2.44 | 2.95 | 2.70 | % | 0.10 | 0 | 0 | 0.47 | -0.68 | 0.10 | -0.02 | 8/13/2025 3:59:59 PM EST | |||
| 29.00 | 3.50 | 3.75 | 3.63 | % | 0.13 | 0 | 0 | 0.47 | -0.76 | 0.09 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 30.00 | 4.30 | 4.65 | 4.48 | % | 0.15 | 0 | 0 | 0.41 | -0.83 | 0.07 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 31.00 | 5.20 | 5.55 | 5.38 | % | 0.17 | 0 | 0 | 0.55 | -0.89 | 0.05 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 32.00 | 6.05 | 6.45 | 6.25 | % | 0.20 | 0 | 0 | 0.57 | -0.92 | 0.04 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 33.00 | 7.05 | 7.45 | 7.25 | % | 0.22 | 0 | 0 | 0.79 | -0.95 | 0.03 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 34.00 | 7.45 | 8.45 | 7.95 | % | 0.23 | 0 | 0 | 0.77 | -0.97 | 0.02 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 35.00 | 8.05 | 10.10 | 9.08 | % | 0.26 | 0 | 0 | 1.37 | -0.98 | 0.01 | 0.00 | 8/13/2025 3:59:59 PM EST |