Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $25.67 as of 3/31/2025 3:45:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 7.55 | 8.65 | 10.80 | 0.00 | 0.00% | 0 | 1 | 4.65 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:50 PM EST |
| 17.50 | 6.20 | 8.50 | % | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 18.00 | 5.75 | 8.65 | % | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 18.50 | 6.05 | 6.80 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 19.00 | 5.55 | 6.65 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 19.50 | 5.20 | 6.20 | % | 0 | 0 | 3.02 | 1.00 | 0.01 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 20.00 | 4.75 | 5.50 | 5.09 | % | 2 | 0 | 2.44 | 0.99 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST | |
| 20.50 | 4.35 | 4.80 | % | 0 | 0 | 2.77 | 0.98 | 0.02 | -0.01 | 3/31/2025 3:59:50 PM EST | |||
| 21.00 | 4.00 | 4.40 | % | 0 | 0 | 2.57 | 0.96 | 0.03 | -0.03 | 3/31/2025 3:59:50 PM EST | |||
| 21.50 | 2.91 | 3.75 | % | 0 | 0 | 1.69 | 0.93 | 0.05 | -0.05 | 3/31/2025 3:59:50 PM EST | |||
| 22.00 | 2.97 | 3.35 | 2.83 | % | 4 | 0 | 1.45 | 0.91 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 3:59:50 PM EST | |
| 22.50 | 2.58 | 2.74 | 2.71 | % | 1 | 0 | 1.43 | 0.88 | 0.08 | -0.07 | 3/31/2025 | 3/31/2025 3:59:50 PM EST | |
| 23.00 | 1.95 | 2.38 | % | 0 | 0 | 1.58 | 0.83 | 0.10 | -0.08 | 3/31/2025 3:59:50 PM EST | |||
| 23.50 | 1.56 | 1.86 | 1.98 | % | 1,442 | 0 | 0.77 | 0.78 | 0.13 | -0.09 | 3/31/2025 | 3/31/2025 3:59:50 PM EST | |
| 24.00 | 1.19 | 1.47 | 1.30 | -0.70 | -35.00% | 118 | 7 | 0.74 | 0.71 | 0.16 | -0.10 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 24.50 | 1.02 | 1.10 | 0.92 | -0.68 | -42.50% | 99 | 33 | 1.66 | 0.62 | 0.18 | -0.10 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 25.00 | 0.77 | 0.91 | 0.79 | -0.71 | -47.34% | 1,738 | 10 | 0.74 | 0.53 | 0.20 | -0.10 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 25.50 | 0.51 | 0.60 | 0.63 | -0.39 | -38.24% | 175 | 125 | 0.72 | 0.43 | 0.20 | -0.10 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 26.00 | 0.16 | 0.42 | 0.44 | -0.29 | -39.73% | 248 | 64 | 0.76 | 0.33 | 0.19 | -0.09 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 26.50 | 0.23 | 0.28 | 0.26 | -0.31 | -54.39% | 171 | 673 | 0.74 | 0.25 | 0.17 | -0.08 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 27.00 | 0.13 | 0.17 | 0.16 | -0.22 | -57.90% | 363 | 56 | 0.71 | 0.18 | 0.14 | -0.07 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 27.50 | 0.00 | 0.12 | 0.09 | -0.18 | -66.67% | 77 | 240 | 0.73 | 0.13 | 0.11 | -0.05 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 28.00 | 0.05 | 0.08 | 0.06 | -0.11 | -64.71% | 29 | 485 | 0.72 | 0.09 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 28.50 | 0.03 | 0.27 | 0.04 | -0.07 | -63.64% | 5 | 99 | 0.89 | 0.06 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 0.07 | 0.03 | -0.04 | -57.15% | 7 | 75 | 1.06 | 0.03 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 29.50 | 0.00 | 0.07 | 0.13 | -0.14 | -51.86% | 3 | 3,812 | 0.98 | 0.02 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.20 | 0.01 | -0.03 | -75.00% | 11 | 175 | 1.38 | 0.01 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 30.50 | 0.01 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 219 | 0.87 | 0.01 | 0.01 | -0.01 | 3/27/2025 | 3/31/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 0.22 | 0.06 | 0.00 | 0.00% | 0 | 85 | 1.57 | 0.00 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 3:59:50 PM EST |
| 31.50 | 0.00 | 0.48 | 0.01 | 0.00 | 0.00% | 0 | 33 | 2.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 32.00 | 0.00 | 0.14 | 0.01 | -0.02 | -66.67% | 5 | 78 | 1.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.22 | 0.02 | -0.15 | -88.24% | 3 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 33.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 17 | 1.85 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:50 PM EST |
| 34.00 | 0.01 | 0.06 | 0.01 | 0.00 | 0.00% | 188 | 402 | 1.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 7 | 3.08 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:50 PM EST |
| 36.00 | 0.00 | 0.63 | 0.03 | 0.00 | 0.00% | 0 | 26 | 3.06 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:50 PM EST |
| 37.00 | 0.00 | 0.02 | 0.55 | 0.00 | 0.00% | 0 | 46 | 1.63 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 3:59:50 PM EST |
| 38.00 | 0.00 | 0.02 | 0.12 | 0.00 | 0.00% | 0 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:50 PM EST |
| 39.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 18 | 1.81 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 34 | 1.90 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:50 PM EST |
| 41.00 | 0.00 | 0.02 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.98 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:50 PM EST |
| 42.00 | 0.00 | 0.02 | 0.24 | 0.00 | 0.00% | 0 | 5 | 2.07 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:50 PM EST |
| 43.00 | 0.00 | 0.02 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 44.00 | 0.00 | 0.02 | 0.15 | 0.00 | 0.00% | 0 | 21 | 2.23 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.02 | 0.24 | 0.00 | 0.00% | 0 | 11 | 2.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:50 PM EST |
| 46.00 | 0.00 | 0.02 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 47.00 | 0.00 | 0.02 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 48.00 | 0.00 | 0.02 | 0.15 | 0.00 | 0.00% | 0 | 6 | 2.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:50 PM EST |
| 49.00 | 0.00 | 0.02 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.02 | 0.75 | 0.00 | 0.00% | 0 | 25 | 2.65 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.42 | 0.07 | 0.00 | 0.00% | 0 | 41 | 3.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.72 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 18.00 | 0.01 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 12 | 1.87 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:50 PM EST |
| 18.50 | 0.00 | 0.18 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 19.00 | 0.00 | 0.48 | 0.02 | -0.13 | -86.67% | 15 | 11 | 2.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 19.50 | 0.00 | 0.23 | % | 0 | 0 | 1.95 | 0.00 | 0.01 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.38 | % | 0 | 0 | 2.10 | -0.01 | 0.01 | -0.01 | 3/31/2025 3:59:50 PM EST | |||
| 20.50 | 0.01 | 0.24 | 0.04 | % | 3 | 0 | 1.67 | -0.02 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST | |
| 21.00 | 0.01 | 0.08 | 0.04 | -0.13 | -76.48% | 6 | 119 | 1.14 | -0.04 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 21.50 | 0.04 | 0.07 | 0.05 | % | 20 | 0 | 0.91 | -0.07 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 3:59:50 PM EST | |
| 22.00 | 0.05 | 0.08 | 0.11 | +0.06 | +120.00% | 3 | 55 | 0.90 | -0.09 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.12 | 0.12 | % | 20 | 0 | 0.89 | -0.12 | 0.08 | -0.07 | 3/31/2025 | 3/31/2025 3:59:50 PM EST | |
| 23.00 | 0.14 | 0.18 | 0.14 | +0.11 | +366.67% | 1,799 | 2 | 0.79 | -0.17 | 0.10 | -0.08 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 23.50 | 0.23 | 0.27 | 0.24 | +0.03 | +14.29% | 101 | 56 | 0.78 | -0.22 | 0.13 | -0.09 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 24.00 | 0.33 | 0.39 | 0.44 | +0.16 | +57.15% | 439 | 1,252 | 0.76 | -0.29 | 0.16 | -0.10 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 24.50 | 0.51 | 0.56 | 0.53 | +0.08 | +17.78% | 1,761 | 2,228 | 0.74 | -0.38 | 0.18 | -0.10 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 25.00 | 0.75 | 0.84 | 0.74 | +0.14 | +23.34% | 459 | 1,435 | 0.76 | -0.47 | 0.20 | -0.10 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 25.50 | 0.99 | 1.23 | 0.95 | +0.11 | +13.10% | 215 | 255 | 0.73 | -0.57 | 0.20 | -0.10 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 26.00 | 1.30 | 1.56 | 1.38 | +0.36 | +35.30% | 57 | 352 | 0.68 | -0.67 | 0.19 | -0.09 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 26.50 | 1.66 | 1.95 | 2.11 | +0.76 | +56.30% | 1 | 68 | 0.69 | -0.75 | 0.17 | -0.08 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 27.00 | 2.07 | 2.35 | 2.10 | +0.37 | +21.39% | 9 | 174 | 0.82 | -0.82 | 0.14 | -0.07 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 27.50 | 2.48 | 2.62 | 2.63 | +1.01 | +62.35% | 1 | 133 | 1.72 | -0.87 | 0.11 | -0.05 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 28.00 | 2.96 | 3.10 | 2.35 | 0.00 | 0.00% | 0 | 116 | 0.93 | -0.91 | 0.08 | -0.04 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 28.50 | 3.45 | 3.60 | 3.56 | +0.48 | +15.59% | 7 | 153 | 0.93 | -0.94 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 29.00 | 3.80 | 4.10 | 3.24 | 0.00 | 0.00% | 0 | 55 | 1.58 | -0.97 | 0.04 | -0.02 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 29.50 | 3.90 | 5.05 | % | 0 | 0 | 1.95 | -0.98 | 0.03 | -0.01 | 3/31/2025 3:59:50 PM EST | |||
| 30.00 | 4.90 | 5.05 | 4.26 | 0.00 | 0.00% | 0 | 103 | 2.68 | -0.99 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 30.50 | 4.85 | 6.00 | % | 0 | 0 | 2.10 | -0.99 | 0.01 | -0.01 | 3/31/2025 3:59:50 PM EST | |||
| 31.00 | 5.35 | 6.60 | 5.03 | 0.00 | 0.00% | 0 | 1 | 2.80 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 31.50 | 5.95 | 6.90 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 32.00 | 6.75 | 7.25 | 7.15 | +0.70 | +10.86% | 8 | 9 | 2.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 32.50 | 6.80 | 8.05 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 33.00 | 7.85 | 8.50 | 4.16 | 0.00 | 0.00% | 0 | 9 | 2.65 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:50 PM EST |
| 34.00 | 8.50 | 9.55 | 5.40 | 0.00 | 0.00% | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:50 PM EST |
| 35.00 | 9.40 | 10.45 | 5.85 | 0.00 | 0.00% | 0 | 2 | 3.06 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:50 PM EST |
| 36.00 | 9.65 | 12.20 | 8.00 | 0.00 | 0.00% | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:50 PM EST |
| 37.00 | 9.95 | 13.65 | 8.85 | 0.00 | 0.00% | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:50 PM EST |
| 38.00 | 10.95 | 14.70 | 7.80 | 0.00 | 0.00% | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:50 PM EST |
| 39.00 | 12.65 | 15.15 | 10.91 | 0.00 | 0.00% | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:50 PM EST |
| 40.00 | 13.65 | 16.30 | % | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 41.00 | 14.70 | 17.10 | % | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 42.00 | 15.75 | 18.15 | % | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 43.00 | 16.70 | 19.50 | % | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 44.00 | 17.00 | 20.85 | % | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 45.00 | 17.95 | 21.50 | % | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 46.00 | 20.05 | 22.40 | 6.50 | 0.00 | 0.00% | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 3:59:50 PM EST |
| 47.00 | 20.60 | 23.30 | % | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 48.00 | 21.05 | 24.40 | % | 0 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 49.00 | 22.05 | 25.50 | % | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 50.00 | 22.90 | 26.55 | 22.55 | 0.00 | 0.00% | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:50 PM EST |