Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $29.64 as of 9/21/2026 10:34:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 7.60 | 11.45 | 9.53 | 9.58 | % | 0.48 | 3 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:08 PM EST | |
| 21.00 | 6.60 | 10.80 | 8.70 | 8.85 | % | 0.41 | 5 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:08 PM EST | |
| 22.00 | 6.30 | 9.80 | 8.05 | 7.93 | % | 0.37 | 2 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:08 PM EST | |
| 23.00 | 4.60 | 8.80 | 6.70 | % | 0.29 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:08 PM EST | |||
| 24.00 | 3.65 | 7.80 | 5.73 | % | 0.24 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:08 PM EST | |||
| 24.50 | 3.10 | 7.30 | 5.20 | % | 0.21 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:08 PM EST | |||
| 25.00 | 2.60 | 6.80 | 4.70 | % | 0.19 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:08 PM EST | |||
| 25.50 | 3.60 | 6.25 | 4.93 | % | 0.19 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:08 PM EST | |||
| 26.00 | 3.10 | 5.20 | 4.15 | 4.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/21/2026 12:59:08 PM EST |
| 26.50 | 2.38 | 4.80 | 3.59 | % | 0.14 | 0 | 0 | 2.94 | 1.00 | 0.01 | 0.00 | 9/21/2026 12:59:08 PM EST | |||
| 27.00 | 0.60 | 4.80 | 2.70 | % | 0.10 | 0 | 0 | 2.75 | 0.98 | 0.03 | -0.01 | 9/21/2026 12:59:08 PM EST | |||
| 27.50 | 1.15 | 4.30 | 2.73 | % | 0.10 | 0 | 0 | 2.56 | 0.96 | 0.07 | -0.02 | 9/21/2026 12:59:08 PM EST | |||
| 28.00 | 1.30 | 1.99 | 1.65 | 1.74 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.75 | 0.91 | 0.12 | -0.03 | 8/18/2026 | 9/21/2026 12:59:08 PM EST |
| 28.50 | 0.00 | 3.30 | 1.65 | % | 0.06 | 0 | 0 | 2.17 | 0.82 | 0.20 | -0.04 | 9/21/2026 12:59:08 PM EST | |||
| 29.00 | 0.64 | 0.75 | 0.70 | 0.75 | +0.03 | +4.17% | 0.02 | 114 | 219 | 0.24 | 0.71 | 0.26 | -0.06 | 9/21/2026 | 9/21/2026 12:59:08 PM EST |
| 29.50 | 0.00 | 2.36 | 1.18 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.81 | 0.56 | 0.30 | -0.06 | 9/17/2026 | 9/21/2026 12:59:08 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 10 | 12,121 | 0.13 | 0.41 | 0.30 | -0.06 | 9/21/2026 | 9/21/2026 12:59:08 PM EST |
| 30.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.98 | 0.27 | 0.25 | -0.05 | 9/17/2026 | 9/21/2026 12:59:08 PM EST |
| 31.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.30 | 0.17 | 0.19 | -0.04 | 9/8/2026 | 9/21/2026 12:59:08 PM EST |
| 31.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.28 | 0.09 | 0.13 | -0.03 | 9/21/2026 12:59:08 PM EST | |||
| 32.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | 0.05 | 0.07 | -0.02 | 8/18/2026 | 9/21/2026 12:59:08 PM EST |
| 32.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.55 | 0.02 | 0.04 | -0.01 | 9/21/2026 12:59:08 PM EST | |||
| 33.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.03 | 0.01 | 0.02 | 0.00 | 9/21/2026 12:59:08 PM EST | |||
| 33.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.80 | 0.00 | 0.01 | 0.00 | 9/21/2026 12:59:08 PM EST | |||
| 34.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:08 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:08 PM EST | |||
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:08 PM EST | |||
| 37.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:08 PM EST | |||
| 38.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:08 PM EST | |||
| 39.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:08 PM EST | |||
| 40.00 | 0.00 | 2.00 | 1.00 | 0.68 | 0.00 | 0.00% | 0.03 | 0 | 22 | 3.95 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/21/2026 12:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.02 | 0.01 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.68 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/21/2026 12:59:08 PM EST |
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:08 PM EST | |||
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:08 PM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:08 PM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:08 PM EST | |||
| 24.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:08 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:08 PM EST | |||
| 25.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:08 PM EST | |||
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:08 PM EST | |||
| 26.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.94 | 0.00 | 0.01 | 0.00 | 9/21/2026 12:59:08 PM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.75 | -0.02 | 0.03 | -0.01 | 9/21/2026 12:59:08 PM EST | |||
| 27.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.56 | -0.04 | 0.07 | -0.02 | 9/21/2026 12:59:08 PM EST | |||
| 28.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.37 | -0.09 | 0.12 | -0.03 | 8/11/2026 | 9/21/2026 12:59:08 PM EST |
| 28.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.17 | -0.18 | 0.20 | -0.04 | 9/21/2026 12:59:08 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | 2.13 | 0.00 | 0.00% | 0.02 | 0 | 60 | 1.01 | -0.29 | 0.26 | -0.06 | 9/18/2026 | 9/21/2026 12:59:08 PM EST |
| 29.50 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.15 | -0.44 | 0.30 | -0.06 | 9/21/2026 12:59:08 PM EST | |||
| 30.00 | 0.26 | 0.55 | 0.41 | 0.36 | +0.03 | +9.10% | 0.01 | 170 | 1,767 | 0.29 | -0.59 | 0.30 | -0.06 | 9/21/2026 | 9/21/2026 12:59:08 PM EST |
| 30.50 | 0.00 | 2.95 | 1.48 | % | 0.05 | 0 | 0 | 1.97 | -0.73 | 0.25 | -0.05 | 9/21/2026 12:59:08 PM EST | |||
| 31.00 | 0.97 | 1.80 | 1.39 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 565 | 0.78 | -0.83 | 0.19 | -0.04 | 9/15/2026 | 9/21/2026 12:59:08 PM EST |
| 31.50 | 0.01 | 3.95 | 1.98 | % | 0.06 | 0 | 0 | 2.28 | -0.91 | 0.13 | -0.03 | 9/21/2026 12:59:08 PM EST | |||
| 32.00 | 1.28 | 4.45 | 2.87 | 2.64 | 0.00 | 0.00% | 0.09 | 0 | 0 | 2.42 | -0.95 | 0.07 | -0.02 | 8/18/2026 | 9/21/2026 12:59:08 PM EST |
| 32.50 | 1.70 | 4.95 | 3.33 | % | 0.10 | 0 | 0 | 2.55 | -0.98 | 0.04 | -0.01 | 9/21/2026 12:59:08 PM EST | |||
| 33.00 | 2.15 | 5.45 | 3.80 | 3.65 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.67 | -0.99 | 0.02 | 0.00 | 8/18/2026 | 9/21/2026 12:59:08 PM EST |
| 33.50 | 2.10 | 5.95 | 4.03 | % | 0.12 | 0 | 0 | 2.80 | -1.00 | 0.01 | 0.00 | 9/21/2026 12:59:08 PM EST | |||
| 34.00 | 3.80 | 6.45 | 5.13 | % | 0.15 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:08 PM EST | |||
| 35.00 | 4.80 | 7.20 | 6.00 | 5.65 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/21/2026 12:59:08 PM EST |
| 36.00 | 5.65 | 8.45 | 7.05 | 6.65 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/21/2026 12:59:08 PM EST |
| 37.00 | 6.65 | 9.45 | 8.05 | 7.65 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/21/2026 12:59:08 PM EST |
| 38.00 | 7.65 | 10.45 | 9.05 | 8.95 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/21/2026 12:59:08 PM EST |
| 39.00 | 8.65 | 11.45 | 10.05 | 9.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/21/2026 12:59:08 PM EST |
| 40.00 | 9.05 | 12.45 | 10.75 | 10.35 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/21/2026 12:59:08 PM EST |