Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $27.25 as of 8/29/2025 3:16:56 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 | 10.05 | 13.90 | 11.98 | % | 0.80 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 16.00 | 9.00 | 12.85 | 10.93 | % | 0.68 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 17.00 | 9.35 | 11.85 | 10.60 | % | 0.62 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 17.50 | 8.70 | 11.35 | 10.03 | % | 0.57 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 18.00 | 8.20 | 10.85 | 9.53 | % | 0.53 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 19.00 | 7.20 | 9.85 | 8.53 | 7.70 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:03 PM EST |
| 20.00 | 6.30 | 8.85 | 7.58 | 6.50 | 0.00 | 0.00% | 0.38 | 0 | 5 | 3.66 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:03 PM EST |
| 20.50 | 5.90 | 8.35 | 7.13 | % | 0.35 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 21.00 | 5.45 | 7.85 | 6.65 | 4.04 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:03 PM EST |
| 21.50 | 4.75 | 6.45 | 5.60 | % | 0.26 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 22.00 | 3.70 | 6.85 | 5.28 | % | 0.24 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 22.50 | 4.10 | 6.35 | 5.23 | % | 0.23 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 23.00 | 2.37 | 5.10 | 3.74 | 2.12 | 0.00 | 0.00% | 0.16 | 0 | 7 | 2.22 | 1.00 | 0.01 | 0.00 | 8/13/2025 | 8/29/2025 4:00:03 PM EST |
| 23.50 | 1.73 | 5.20 | 3.47 | % | 0.15 | 0 | 0 | 2.19 | 0.99 | 0.02 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 24.00 | 1.28 | 2.85 | 2.07 | 2.81 | 0.00 | 0.00% | 0.09 | 0 | 102 | 0.80 | 0.98 | 0.04 | -0.02 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 24.50 | 0.92 | 2.37 | 1.65 | 2.52 | +0.24 | +10.53% | 0.07 | 10 | 60 | 0.26 | 0.95 | 0.07 | -0.03 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 25.00 | 1.04 | 2.76 | 1.90 | 2.14 | 0.00 | 0.00% | 0.08 | 0 | 70 | 1.34 | 0.90 | 0.11 | -0.04 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 25.50 | 0.43 | 2.21 | 1.32 | 1.56 | +0.11 | +7.59% | 0.05 | 57 | 108 | 1.31 | 0.83 | 0.16 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 26.00 | 1.03 | 1.16 | 1.10 | 1.05 | -0.53 | -33.55% | 0.04 | 103 | 106 | 0.31 | 0.73 | 0.21 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 26.50 | 0.71 | 0.80 | 0.76 | 0.81 | -0.39 | -32.50% | 0.03 | 20 | 52 | 0.35 | 0.62 | 0.25 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 27.00 | 0.45 | 0.50 | 0.48 | 0.47 | -0.29 | -38.16% | 0.02 | 47 | 284 | 0.35 | 0.49 | 0.26 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 27.50 | 0.28 | 0.32 | 0.30 | 0.30 | -0.27 | -47.37% | 0.01 | 203 | 128 | 0.36 | 0.36 | 0.25 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 28.00 | 0.13 | 0.20 | 0.17 | 0.18 | -0.25 | -58.14% | 0.01 | 16 | 785 | 0.40 | 0.25 | 0.21 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 28.50 | 0.05 | 0.19 | 0.12 | 0.12 | -0.03 | -20.00% | 0.00 | 15 | 595 | 1.35 | 0.16 | 0.16 | -0.03 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 29.00 | 0.05 | 0.93 | 0.49 | 0.08 | -0.09 | -52.95% | 0.02 | 5 | 119 | 0.68 | 0.10 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 29.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.34% | 0.00 | 25 | 15 | 0.45 | 0.05 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 49 | 0.78 | 0.03 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 30.50 | 0.00 | 1.49 | 0.75 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.71 | 0.01 | 0.02 | 0.00 | 8/26/2025 | 8/29/2025 4:00:03 PM EST |
| 31.00 | 0.00 | 1.27 | 0.64 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.81 | 0.01 | 0.01 | 0.00 | 8/25/2025 | 8/29/2025 4:00:03 PM EST |
| 31.50 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.01 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 32.00 | 0.00 | 0.63 | 0.32 | 0.01 | -0.34 | -97.15% | 0.01 | 9 | 12 | 1.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 32.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 33.00 | 0.00 | 0.63 | 0.32 | 0.01 | -0.01 | -50.00% | 0.01 | 11 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 33.50 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 34.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 34.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:03 PM EST |
| 35.50 | 0.00 | 1.47 | 0.74 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 36.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 23 | 2.57 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:03 PM EST |
| 37.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.70 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:03 PM EST |
| 38.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.51 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:03 PM EST |
| 39.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:03 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 17.50 | 0.00 | 1.27 | 0.64 | % | 0.04 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 1.27 | 0.64 | % | 0.04 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 1.27 | 0.64 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.94 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 4:00:03 PM EST |
| 20.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 21.00 | 0.00 | 1.27 | 0.64 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:03 PM EST |
| 21.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 22.00 | 0.01 | 0.04 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.73 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.31 | 0.16 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.91 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 4 | 6,621 | 0.66 | 0.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 23.50 | 0.00 | 1.28 | 0.64 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.90 | -0.01 | 0.02 | -0.01 | 8/22/2025 | 8/29/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.44 | 0.22 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.82 | -0.02 | 0.04 | -0.02 | 8/27/2025 | 8/29/2025 4:00:03 PM EST |
| 24.50 | 0.02 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.46 | -0.05 | 0.07 | -0.03 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 25.00 | 0.04 | 0.12 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 4 | 272 | 0.43 | -0.10 | 0.11 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 25.50 | 0.14 | 0.24 | 0.19 | 0.15 | -0.07 | -31.82% | 0.01 | 12 | 318 | 0.47 | -0.17 | 0.16 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 26.00 | 0.26 | 0.29 | 0.28 | 0.29 | -0.08 | -21.63% | 0.01 | 5 | 36 | 0.41 | -0.27 | 0.21 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 26.50 | 0.43 | 2.31 | 1.37 | 0.43 | +0.07 | +19.45% | 0.05 | 25 | 81 | 1.07 | -0.38 | 0.25 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 27.00 | 0.67 | 0.72 | 0.70 | 0.72 | -0.09 | -11.12% | 0.03 | 34 | 19 | 0.44 | -0.51 | 0.26 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 27.50 | 1.00 | 1.05 | 1.03 | 1.02 | -0.14 | -12.07% | 0.04 | 5 | 1 | 0.43 | -0.64 | 0.25 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 28.00 | 0.96 | 2.29 | 1.63 | 1.83 | 0.00 | 0.00% | 0.06 | 0 | 47 | 1.31 | -0.75 | 0.21 | -0.04 | 8/26/2025 | 8/29/2025 4:00:03 PM EST |
| 28.50 | 1.36 | 2.49 | 1.93 | 1.45 | % | 0.07 | 71 | 0 | 1.18 | -0.84 | 0.16 | -0.03 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 29.00 | 2.22 | 2.46 | 2.34 | 2.01 | -0.48 | -19.28% | 0.08 | 11 | 20 | 0.67 | -0.90 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 29.50 | 2.54 | 2.98 | 2.76 | % | 0.09 | 0 | 0 | 0.68 | -0.95 | 0.07 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 30.00 | 2.35 | 5.20 | 3.78 | 4.58 | 0.00 | 0.00% | 0.13 | 0 | 2 | 2.16 | -0.97 | 0.04 | -0.01 | 8/1/2025 | 8/29/2025 4:00:03 PM EST |
| 30.50 | 2.16 | 4.05 | 3.11 | % | 0.10 | 0 | 0 | 0.72 | -0.99 | 0.02 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 31.00 | 2.34 | 6.15 | 4.25 | % | 0.14 | 0 | 0 | 2.36 | -0.99 | 0.01 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 31.50 | 4.55 | 5.90 | 5.23 | % | 0.17 | 0 | 0 | 1.75 | -1.00 | 0.01 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 32.00 | 4.20 | 6.30 | 5.25 | % | 0.16 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 32.50 | 5.55 | 7.00 | 6.28 | % | 0.19 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 33.00 | 6.00 | 6.50 | 6.25 | % | 0.19 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 33.50 | 6.60 | 8.65 | 7.63 | % | 0.23 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 34.00 | 6.65 | 8.50 | 7.58 | % | 0.22 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 34.50 | 7.05 | 9.65 | 8.35 | % | 0.24 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 35.00 | 7.65 | 10.15 | 8.90 | % | 0.25 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 35.50 | 8.25 | 10.65 | 9.45 | % | 0.27 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 36.00 | 8.60 | 11.15 | 9.88 | % | 0.27 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 37.00 | 9.60 | 12.15 | 10.88 | % | 0.29 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 38.00 | 10.65 | 13.15 | 11.90 | % | 0.31 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 39.00 | 11.90 | 14.15 | 13.03 | % | 0.33 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 40.00 | 12.55 | 15.15 | 13.85 | % | 0.35 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST |