Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $29.80 as of 7/27/2026 7:44:28 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 | 7.95 | 12.00 | 9.98 | % | 0.50 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 7/27/2026 9:58:57 AM EST | |||
| 21.00 | 6.95 | 11.00 | 8.98 | % | 0.43 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 7/27/2026 9:58:57 AM EST | |||
| 22.00 | 5.95 | 10.00 | 7.98 | % | 0.36 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 7/27/2026 9:58:57 AM EST | |||
| 23.00 | 4.95 | 9.00 | 6.98 | % | 0.30 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 7/27/2026 9:58:57 AM EST | |||
| 24.00 | 3.95 | 8.00 | 5.98 | % | 0.25 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 7/27/2026 9:58:57 AM EST | |||
| 24.50 | 3.70 | 7.50 | 5.60 | % | 0.23 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 7/27/2026 9:58:57 AM EST | |||
| 25.00 | 2.94 | 7.00 | 4.97 | % | 0.20 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 7/27/2026 9:58:57 AM EST | |||
| 25.50 | 2.83 | 6.50 | 4.67 | % | 0.18 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 7/27/2026 9:58:57 AM EST | |||
| 26.00 | 2.90 | 6.00 | 4.45 | % | 0.17 | 0 | 0 | 3.15 | 1.00 | 0.01 | 0.00 | 7/27/2026 9:58:57 AM EST | |||
| 26.50 | 1.88 | 5.50 | 3.69 | % | 0.14 | 0 | 0 | 2.96 | 0.99 | 0.01 | 0.00 | 7/27/2026 9:58:57 AM EST | |||
| 27.00 | 1.90 | 5.05 | 3.48 | 2.46 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.78 | 0.98 | 0.03 | -0.01 | 6/22/2026 | 7/27/2026 9:58:57 AM EST |
| 27.50 | 2.00 | 3.05 | 2.53 | 2.40 | 0.00 | 0.00% | 0.09 | 0 | 3 | 2.64 | 0.96 | 0.06 | -0.02 | 7/17/2026 | 7/27/2026 9:58:57 AM EST |
| 28.00 | 1.74 | 2.49 | 2.12 | 1.87 | 0.00 | 0.00% | 0.08 | 0 | 409 | 2.45 | 0.91 | 0.11 | -0.03 | 7/20/2026 | 7/27/2026 9:58:57 AM EST |
| 28.50 | 1.25 | 2.00 | 1.63 | 1.36 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.28 | 0.84 | 0.16 | -0.04 | 7/20/2026 | 7/27/2026 9:58:57 AM EST |
| 29.00 | 0.00 | 1.69 | 0.85 | 1.28 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.10 | 0.74 | 0.22 | -0.06 | 6/29/2026 | 7/27/2026 9:58:57 AM EST |
| 29.50 | 0.00 | 2.70 | 1.35 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 3,502 | 1.97 | 0.62 | 0.26 | -0.07 | 7/23/2026 | 7/27/2026 9:58:57 AM EST |
| 30.00 | 0.08 | 0.60 | 0.34 | 0.20 | -0.26 | -56.53% | 0.01 | 134 | 832 | 1.11 | 0.49 | 0.27 | -0.07 | 7/27/2026 | 7/27/2026 9:58:57 AM EST |
| 30.50 | 0.00 | 0.37 | 0.19 | 0.10 | -0.19 | -65.52% | 0.01 | 1 | 103 | 0.31 | 0.36 | 0.25 | -0.07 | 7/27/2026 | 7/27/2026 9:58:57 AM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.07 | -53.85% | 0.00 | 23 | 2,510 | 0.34 | 0.25 | 0.21 | -0.06 | 7/27/2026 | 7/27/2026 9:58:57 AM EST |
| 31.50 | 0.00 | 2.20 | 1.10 | 0.03 | % | 0.03 | 4 | 0 | 2.23 | 0.15 | 0.16 | -0.04 | 7/27/2026 | 7/27/2026 9:58:57 AM EST | |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.24 | 0.09 | 0.11 | -0.03 | 7/7/2026 | 7/27/2026 9:58:57 AM EST |
| 32.50 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 2.46 | 0.05 | 0.07 | -0.02 | 7/27/2026 9:58:57 AM EST | |||
| 33.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.89 | 0.03 | 0.04 | -0.01 | 7/16/2026 | 7/27/2026 9:58:57 AM EST |
| 33.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.70 | 0.01 | 0.02 | -0.01 | 7/27/2026 9:58:57 AM EST | |||
| 34.00 | 0.00 | 2.14 | 1.07 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.80 | 0.01 | 0.01 | 0.00 | 6/12/2026 | 7/27/2026 9:58:57 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/27/2026 9:58:57 AM EST | |||
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 7/27/2026 9:58:57 AM EST | |||
| 37.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 7/27/2026 9:58:57 AM EST | |||
| 38.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 7/27/2026 9:58:57 AM EST | |||
| 39.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.77 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 9:58:57 AM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 7/27/2026 9:58:57 AM 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 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/27/2026 9:58:57 AM EST | |||
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 9:58:57 AM EST | |||
| 22.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.70 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 9:58:57 AM EST |
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 7/27/2026 9:58:57 AM EST | |||
| 24.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 7/27/2026 9:58:57 AM EST | |||
| 24.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 7/27/2026 9:58:57 AM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.52 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 9:58:57 AM EST |
| 25.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 7/27/2026 9:58:57 AM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.11 | 0.00 | 0.01 | 0.00 | 7/6/2026 | 7/27/2026 9:58:57 AM EST |
| 26.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.97 | -0.01 | 0.01 | 0.00 | 7/27/2026 9:58:57 AM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.78 | -0.02 | 0.03 | -0.01 | 7/14/2026 | 7/27/2026 9:58:57 AM EST |
| 27.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.60 | -0.04 | 0.06 | -0.02 | 7/27/2026 9:58:57 AM EST | |||
| 28.00 | 0.00 | 0.29 | 0.15 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.77 | -0.09 | 0.11 | -0.03 | 7/14/2026 | 7/27/2026 9:58:57 AM EST |
| 28.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.23 | -0.16 | 0.16 | -0.04 | 7/27/2026 9:58:57 AM EST | |||
| 29.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 875 | 0.43 | -0.26 | 0.22 | -0.06 | 7/22/2026 | 7/27/2026 9:58:57 AM EST |
| 29.50 | 0.00 | 0.25 | 0.13 | 0.14 | -0.11 | -44.00% | 0.00 | 1 | 43 | 0.37 | -0.38 | 0.26 | -0.07 | 7/27/2026 | 7/27/2026 9:58:57 AM EST |
| 30.00 | 0.00 | 2.45 | 1.23 | 0.39 | 0.00 | 0.00% | 0.04 | 0 | 28 | 1.43 | -0.51 | 0.27 | -0.07 | 7/24/2026 | 7/27/2026 9:58:57 AM EST |
| 30.50 | 0.00 | 2.75 | 1.38 | 1.11 | 0.00 | 0.00% | 0.05 | 0 | 0 | 2.00 | -0.64 | 0.25 | -0.07 | 7/13/2026 | 7/27/2026 9:58:57 AM EST |
| 31.00 | 0.73 | 1.76 | 1.25 | 1.16 | 0.00 | 0.00% | 0.04 | 0 | 369 | 1.16 | -0.75 | 0.21 | -0.06 | 7/17/2026 | 7/27/2026 9:58:57 AM EST |
| 31.50 | 0.00 | 3.60 | 1.80 | % | 0.06 | 0 | 0 | 2.19 | -0.85 | 0.16 | -0.04 | 7/27/2026 9:58:57 AM EST | |||
| 32.00 | 1.67 | 2.48 | 2.08 | 2.68 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.33 | -0.91 | 0.11 | -0.03 | 6/15/2026 | 7/27/2026 9:58:57 AM EST |
| 32.50 | 0.65 | 4.60 | 2.63 | % | 0.08 | 0 | 0 | 2.43 | -0.95 | 0.07 | -0.02 | 7/27/2026 9:58:57 AM EST | |||
| 33.00 | 1.88 | 5.05 | 3.47 | 3.55 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.55 | -0.97 | 0.04 | -0.01 | 6/24/2026 | 7/27/2026 9:58:57 AM EST |
| 33.50 | 2.10 | 5.55 | 3.83 | % | 0.11 | 0 | 0 | 2.67 | -0.99 | 0.02 | -0.01 | 7/27/2026 9:58:57 AM EST | |||
| 34.00 | 2.13 | 6.05 | 4.09 | % | 0.12 | 0 | 0 | 2.79 | -0.99 | 0.01 | 0.00 | 7/27/2026 9:58:57 AM EST | |||
| 35.00 | 2.99 | 7.05 | 5.02 | 5.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 9:58:57 AM EST |
| 36.00 | 4.00 | 8.05 | 6.03 | 6.55 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 9:58:57 AM EST |
| 37.00 | 5.00 | 9.05 | 7.03 | 5.67 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 9:58:57 AM EST |
| 38.00 | 6.00 | 10.05 | 8.03 | 8.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 9:58:57 AM EST |
| 39.00 | 7.00 | 11.05 | 9.03 | 8.95 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 9:58:57 AM EST |
| 40.00 | 8.00 | 12.05 | 10.03 | 10.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 9:58:57 AM EST |