Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $25.10 as of 1/16/2026 7:34:45 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 | 9.75 | 13.25 | 11.50 | % | 0.88 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 14.00 | 8.55 | 12.40 | 10.48 | % | 0.75 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 15.00 | 7.70 | 11.20 | 9.45 | % | 0.63 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 16.00 | 7.10 | 9.65 | 8.38 | % | 0.52 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 17.00 | 5.90 | 9.05 | 7.48 | % | 0.44 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 18.00 | 4.65 | 8.40 | 6.53 | % | 0.36 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 18.50 | 4.60 | 7.30 | 5.95 | % | 0.32 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 19.00 | 3.60 | 7.25 | 5.43 | % | 0.29 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 19.50 | 4.55 | 6.50 | 5.53 | % | 0.28 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 20.00 | 2.56 | 6.45 | 4.51 | 5.15 | 0.00 | 0.00% | 0.23 | 0 | 26 | 3.37 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 4:00:02 PM EST |
| 20.50 | 2.26 | 5.75 | 4.01 | % | 0.20 | 0 | 0 | 2.90 | 1.00 | 0.01 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 21.00 | 2.85 | 3.90 | 3.38 | % | 0.16 | 0 | 0 | 1.46 | 1.00 | 0.04 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 21.50 | 1.67 | 4.20 | 2.94 | % | 0.14 | 0 | 0 | 2.05 | 0.99 | 0.06 | -0.01 | 1/16/2026 4:00:02 PM EST | |||
| 22.00 | 1.20 | 3.75 | 2.48 | 2.61 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.93 | 0.97 | 0.09 | -0.01 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 22.50 | 0.45 | 3.20 | 1.83 | 2.07 | 0.00 | 0.00% | 0.08 | 0 | 27 | 1.71 | 0.89 | 0.13 | -0.03 | 1/12/2026 | 1/16/2026 4:00:02 PM EST |
| 23.00 | 1.31 | 1.68 | 1.50 | 1.65 | +0.30 | +22.23% | 0.07 | 12 | 37 | 0.18 | 0.84 | 0.16 | -0.04 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 23.50 | 0.92 | 2.41 | 1.67 | 1.55 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.65 | 0.78 | 0.21 | -0.04 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 24.00 | 0.04 | 0.82 | 0.43 | 0.84 | -0.73 | -46.50% | 0.02 | 33 | 74 | 0.52 | 0.68 | 0.23 | -0.04 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 24.50 | 0.33 | 0.55 | 0.44 | 0.60 | -0.42 | -41.18% | 0.02 | 28 | 72 | 0.24 | 0.57 | 0.24 | -0.04 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 25.00 | 0.26 | 0.35 | 0.31 | 0.33 | -0.42 | -56.00% | 0.01 | 40 | 275 | 0.29 | 0.44 | 0.22 | -0.04 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 25.50 | 0.15 | 0.20 | 0.18 | 0.20 | -0.32 | -61.54% | 0.01 | 26 | 25 | 0.31 | 0.33 | 0.19 | -0.04 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 26.00 | 0.08 | 0.12 | 0.10 | 0.11 | -0.24 | -68.58% | 0.00 | 373 | 308 | 0.34 | 0.24 | 0.15 | -0.03 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 26.50 | 0.04 | 0.08 | 0.06 | 0.06 | -0.11 | -64.71% | 0.00 | 28 | 35 | 0.36 | 0.17 | 0.11 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 27.00 | 0.01 | 0.15 | 0.08 | 0.04 | -0.07 | -63.64% | 0.00 | 5 | 100 | 0.44 | 0.11 | 0.08 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.75 | 0.06 | 0.05 | -0.01 | 1/16/2026 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.08 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 40 | 0.71 | 0.04 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.02 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.44 | 0.22 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.34 | 0.01 | 0.01 | 0.00 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 31.00 | 0.00 | 0.92 | 0.46 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 32.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 33.00 | 0.00 | 0.92 | 0.46 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 37.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 38.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 2.12 | 1.06 | % | 0.08 | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.92 | 0.46 | % | 0.03 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.92 | 0.46 | % | 0.03 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.67 | 0.34 | % | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 1.07 | 0.54 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/16/2026 4:00:02 PM EST |
| 18.50 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.92 | 0.46 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 50 | 2.36 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/16/2026 4:00:02 PM EST |
| 19.50 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.97 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:02 PM EST |
| 20.50 | 0.00 | 0.67 | 0.34 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.01 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.93 | 0.47 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.75 | 0.00 | 0.04 | 0.00 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 21.50 | 0.02 | 0.89 | 0.46 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.56 | -0.01 | 0.06 | -0.01 | 1/12/2026 | 1/16/2026 4:00:02 PM EST |
| 22.00 | 0.03 | 2.39 | 1.21 | 0.37 | 0.00 | 0.00% | 0.06 | 0 | 8 | 2.68 | -0.03 | 0.09 | -0.01 | 1/7/2026 | 1/16/2026 4:00:02 PM EST |
| 22.50 | 0.08 | 0.14 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.57 | -0.11 | 0.13 | -0.03 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 23.00 | 0.13 | 0.20 | 0.17 | 0.15 | -0.18 | -54.55% | 0.01 | 6 | 72 | 0.54 | -0.16 | 0.16 | -0.04 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 23.50 | 0.23 | 0.28 | 0.26 | 0.28 | -0.07 | -20.00% | 0.01 | 30 | 624 | 0.52 | -0.22 | 0.21 | -0.04 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 24.00 | 0.38 | 0.47 | 0.43 | 0.63 | +0.32 | +103.23% | 0.02 | 91 | 30 | 0.53 | -0.32 | 0.23 | -0.04 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 24.50 | 0.60 | 0.77 | 0.69 | 0.65 | -0.22 | -25.29% | 0.03 | 99 | 66 | 0.58 | -0.43 | 0.24 | -0.04 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 25.00 | 0.90 | 1.29 | 1.10 | 0.82 | +0.09 | +12.33% | 0.04 | 88 | 27 | 0.70 | -0.56 | 0.22 | -0.04 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 25.50 | 1.14 | 2.15 | 1.65 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.06 | -0.67 | 0.19 | -0.04 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 26.00 | 0.85 | 1.96 | 1.41 | % | 0.05 | 0 | 0 | 0.58 | -0.76 | 0.15 | -0.03 | 1/16/2026 4:00:02 PM EST | |||
| 26.50 | 1.00 | 3.60 | 2.30 | % | 0.09 | 0 | 0 | 1.65 | -0.83 | 0.11 | -0.02 | 1/16/2026 4:00:02 PM EST | |||
| 27.00 | 1.65 | 2.96 | 2.31 | % | 0.09 | 0 | 0 | 0.76 | -0.89 | 0.08 | -0.02 | 1/16/2026 4:00:02 PM EST | |||
| 27.50 | 2.00 | 4.90 | 3.45 | % | 0.13 | 0 | 0 | 2.11 | -0.94 | 0.05 | -0.01 | 1/16/2026 4:00:02 PM EST | |||
| 28.00 | 2.35 | 4.75 | 3.55 | % | 0.13 | 0 | 0 | 1.70 | -0.96 | 0.03 | -0.01 | 1/16/2026 4:00:02 PM EST | |||
| 28.50 | 2.11 | 6.00 | 4.06 | % | 0.14 | 0 | 0 | 2.40 | -0.98 | 0.02 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 29.00 | 2.61 | 6.50 | 4.56 | % | 0.16 | 0 | 0 | 2.50 | -0.99 | 0.01 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 30.00 | 3.80 | 6.75 | 5.28 | % | 0.18 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 31.00 | 5.50 | 8.15 | 6.83 | % | 0.22 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 32.00 | 5.70 | 9.40 | 7.55 | % | 0.24 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 33.00 | 6.60 | 10.45 | 8.53 | 9.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 1/16/2026 4:00:02 PM EST |
| 34.00 | 7.60 | 10.90 | 9.25 | % | 0.27 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 35.00 | 8.60 | 12.50 | 10.55 | % | 0.30 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 36.00 | 9.60 | 13.50 | 11.55 | % | 0.32 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 37.00 | 10.60 | 14.40 | 12.50 | % | 0.34 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 38.00 | 11.60 | 15.40 | 13.50 | % | 0.36 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST |