Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $22.69 as of 10/21/2025 8:17:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 7.65 | 11.60 | 9.63 | % | 0.74 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 10/21/2025 4:00:00 PM EST | |||
| 14.00 | 6.65 | 10.60 | 8.63 | % | 0.62 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 10/21/2025 4:00:00 PM EST | |||
| 15.00 | 5.65 | 9.60 | 7.63 | 7.44 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 4:00:00 PM EST |
| 16.00 | 5.15 | 7.90 | 6.53 | 6.55 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 4:00:00 PM EST |
| 17.00 | 4.75 | 6.95 | 5.85 | 5.35 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 4:00:00 PM EST |
| 18.00 | 2.71 | 6.15 | 4.43 | % | 0.25 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/21/2025 4:00:00 PM EST | |||
| 19.00 | 2.55 | 5.20 | 3.88 | 4.25 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/21/2025 4:00:00 PM EST |
| 20.00 | 1.65 | 4.00 | 2.83 | 1.74 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.52 | 0.96 | 0.05 | -0.02 | 10/17/2025 | 10/21/2025 4:00:00 PM EST |
| 21.00 | 1.59 | 2.58 | 2.09 | 1.48 | +0.45 | +43.69% | 0.10 | 1 | 27 | 1.18 | 0.89 | 0.12 | -0.04 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 21.50 | 1.14 | 1.54 | 1.34 | 1.20 | +0.10 | +9.10% | 0.06 | 10 | 36 | 0.91 | 0.81 | 0.18 | -0.06 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 22.00 | 0.91 | 1.04 | 0.98 | 1.00 | +0.20 | +25.00% | 0.04 | 276 | 228 | 0.71 | 0.71 | 0.25 | -0.07 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 22.50 | 0.56 | 0.72 | 0.64 | 0.65 | +0.23 | +54.77% | 0.03 | 678 | 812 | 0.68 | 0.57 | 0.30 | -0.08 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 23.00 | 0.32 | 0.44 | 0.38 | 0.39 | +0.13 | +50.00% | 0.02 | 373 | 12,750 | 0.64 | 0.41 | 0.32 | -0.08 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 23.50 | 0.17 | 0.23 | 0.20 | 0.21 | +0.08 | +61.54% | 0.01 | 230 | 280 | 0.61 | 0.26 | 0.28 | -0.07 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 24.00 | 0.08 | 0.14 | 0.11 | 0.11 | +0.03 | +37.50% | 0.00 | 44 | 84 | 0.60 | 0.15 | 0.21 | -0.05 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 24.50 | 0.03 | 0.06 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 13 | 67 | 0.60 | 0.08 | 0.13 | -0.03 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 268 | 0.67 | 0.03 | 0.07 | -0.02 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 25.50 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.02 | 0.01 | 0.04 | -0.01 | 10/14/2025 | 10/21/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.93 | 0.01 | 0.02 | 0.00 | 10/14/2025 | 10/21/2025 4:00:00 PM EST |
| 26.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.03 | 0.00 | 0.01 | 0.00 | 10/20/2025 | 10/21/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 195 | 1.68 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.68 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/21/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 476 | 1.20 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 4:00:00 PM EST |
| 28.50 | 0.00 | 0.59 | 0.30 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/21/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.43 | 0.22 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 72 | 2.51 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 4:00:00 PM EST |
| 29.50 | 0.00 | 0.26 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.26 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.88 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/21/2025 4:00:00 PM EST |
| 30.50 | 0.00 | 0.06 | 0.03 | 0.17 | -0.21 | -55.27% | 0.00 | 1 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 48 | 1.43 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 31.50 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 10/21/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/21/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 0.55 | 0.28 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.85 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 1 | 131 | 2.74 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.09 | -56.25% | 0.00 | 2 | 2 | 2.89 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.13 | +0.03 | +30.00% | 0.00 | 1 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 0.58 | 0.29 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.13 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.12 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 4:00:00 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 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.12 | -57.15% | 0.01 | 2 | 1 | 3.72 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.09 | +150.00% | 0.01 | 2 | 1 | 3.75 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.19 | +0.10 | +111.12% | 0.01 | 1 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.06 | % | 0.01 | 2 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:00 PM EST | |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.23 | % | 0.01 | 1 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:00 PM EST | |
| 19.00 | 0.00 | 0.51 | 0.26 | 0.02 | -0.03 | -60.00% | 0.01 | 2 | 12 | 1.43 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 109 | 878 | 0.76 | -0.04 | 0.05 | -0.02 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 21.00 | 0.05 | 0.29 | 0.17 | 0.08 | -0.06 | -42.86% | 0.01 | 15 | 6,197 | 0.87 | -0.11 | 0.12 | -0.04 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 21.50 | 0.09 | 0.16 | 0.13 | 0.12 | -0.14 | -53.85% | 0.01 | 27 | 329 | 0.63 | -0.19 | 0.18 | -0.06 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 22.00 | 0.20 | 0.28 | 0.24 | 0.26 | -0.20 | -43.48% | 0.01 | 52 | 19,256 | 0.63 | -0.29 | 0.25 | -0.07 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 22.50 | 0.33 | 0.43 | 0.38 | 0.44 | -0.23 | -34.33% | 0.02 | 29 | 265 | 0.56 | -0.43 | 0.30 | -0.08 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 23.00 | 0.58 | 0.69 | 0.64 | 0.68 | -0.35 | -33.99% | 0.03 | 8 | 6,736 | 0.55 | -0.59 | 0.32 | -0.08 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 23.50 | 0.86 | 1.04 | 0.95 | 0.99 | -1.30 | -56.77% | 0.04 | 1 | 28 | 0.50 | -0.74 | 0.28 | -0.07 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 24.00 | 1.20 | 1.45 | 1.33 | 1.93 | -0.49 | -20.25% | 0.06 | 3 | 264 | 1.40 | -0.85 | 0.21 | -0.05 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 24.50 | 0.53 | 3.20 | 1.87 | 2.90 | 0.00 | 0.00% | 0.08 | 0 | 20 | 2.61 | -0.92 | 0.13 | -0.03 | 10/17/2025 | 10/21/2025 4:00:00 PM EST |
| 25.00 | 1.90 | 2.83 | 2.37 | 2.46 | -0.31 | -11.20% | 0.09 | 2 | 107 | 1.70 | -0.97 | 0.07 | -0.02 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 25.50 | 2.60 | 4.00 | 3.30 | 3.41 | 0.00 | 0.00% | 0.13 | 0 | 4 | 2.75 | -0.99 | 0.04 | -0.01 | 10/10/2025 | 10/21/2025 4:00:00 PM EST |
| 26.00 | 1.56 | 4.60 | 3.08 | 3.36 | -0.60 | -15.16% | 0.12 | 5 | 175 | 1.73 | -0.99 | 0.02 | 0.00 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 26.50 | 1.90 | 5.00 | 3.45 | 4.60 | 0.00 | 0.00% | 0.13 | 0 | 2 | 3.02 | -1.00 | 0.01 | 0.00 | 10/15/2025 | 10/21/2025 4:00:00 PM EST |
| 27.00 | 2.85 | 5.45 | 4.15 | 5.08 | 0.00 | 0.00% | 0.15 | 0 | 13 | 3.18 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 10/21/2025 4:00:00 PM EST |
| 27.50 | 3.55 | 6.55 | 5.05 | 5.57 | 0.00 | 0.00% | 0.18 | 0 | 2 | 3.34 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 10/21/2025 4:00:00 PM EST |
| 28.00 | 4.10 | 7.35 | 5.73 | 5.96 | 0.00 | 0.00% | 0.20 | 0 | 3 | 3.69 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/21/2025 4:00:00 PM EST |
| 28.50 | 4.60 | 7.10 | 5.85 | 6.42 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.83 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/21/2025 4:00:00 PM EST |
| 29.00 | 5.10 | 7.60 | 6.35 | 2.89 | 0.00 | 0.00% | 0.22 | 0 | 4 | 3.96 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/21/2025 4:00:00 PM EST |
| 29.50 | 5.60 | 8.30 | 6.95 | % | 0.24 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 10/21/2025 4:00:00 PM EST | |||
| 30.00 | 6.15 | 8.50 | 7.33 | 7.89 | +3.56 | +82.22% | 0.24 | 1 | 5 | 4.08 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 30.50 | 7.60 | 9.10 | 8.35 | 8.35 | 0.00 | 0.00% | 0.27 | 0 | 1 | 4.35 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/21/2025 4:00:00 PM EST |
| 31.00 | 7.10 | 10.35 | 8.73 | 4.00 | 0.00 | 0.00% | 0.28 | 0 | 5 | 4.47 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/21/2025 4:00:00 PM EST |
| 31.50 | 8.60 | 10.10 | 9.35 | % | 0.30 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 10/21/2025 4:00:00 PM EST | |||
| 32.00 | 9.20 | 10.60 | 9.90 | 6.54 | 0.00 | 0.00% | 0.31 | 0 | 2 | 4.71 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 10/21/2025 4:00:00 PM EST |
| 32.50 | 8.60 | 11.60 | 10.10 | 11.03 | 0.00 | 0.00% | 0.31 | 0 | 1 | 4.82 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 4:00:00 PM EST |
| 33.00 | 9.00 | 12.35 | 10.68 | 11.13 | -0.30 | -2.63% | 0.32 | 1 | 1 | 5.76 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 34.00 | 10.85 | 13.05 | 11.95 | 12.02 | % | 0.35 | 1 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:00 PM EST | |
| 35.00 | 11.65 | 14.05 | 12.85 | % | 0.37 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 10/21/2025 4:00:00 PM EST | |||
| 36.00 | 12.70 | 15.05 | 13.88 | % | 0.39 | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 10/21/2025 4:00:00 PM EST | |||
| 37.00 | 13.65 | 16.05 | 14.85 | 10.55 | 0.00 | 0.00% | 0.40 | 0 | 1 | 6.36 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/21/2025 4:00:00 PM EST |