Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $29.76 as of 8/24/2026 10:55:15 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 | 8.15 | 11.85 | 10.00 | 10.25 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/24/2026 9:58:57 AM EST |
| 21.00 | 6.65 | 10.85 | 8.75 | 9.05 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/24/2026 9:58:57 AM EST |
| 22.00 | 5.95 | 9.85 | 7.90 | % | 0.36 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:58:57 AM EST | |||
| 23.00 | 4.65 | 8.85 | 6.75 | % | 0.29 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:58:57 AM EST | |||
| 24.00 | 3.65 | 7.85 | 5.75 | % | 0.24 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:58:57 AM EST | |||
| 24.50 | 3.40 | 7.35 | 5.38 | % | 0.22 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:58:57 AM EST | |||
| 25.00 | 2.71 | 6.85 | 4.78 | % | 0.19 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:58:57 AM EST | |||
| 25.50 | 2.58 | 6.35 | 4.47 | % | 0.18 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:58:57 AM EST | |||
| 26.00 | 3.20 | 4.40 | 3.80 | 4.10 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.67 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/24/2026 9:58:57 AM EST |
| 26.50 | 1.45 | 5.35 | 3.40 | % | 0.13 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:58:57 AM EST | |||
| 27.00 | 2.30 | 3.35 | 2.83 | 2.87 | 0.00 | 0.00% | 0.10 | 0 | 412 | 1.33 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 9:58:57 AM EST |
| 27.50 | 0.55 | 4.40 | 2.48 | % | 0.09 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:58:57 AM EST | |||
| 28.00 | 1.41 | 2.16 | 1.79 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 933 | 0.86 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 9:58:57 AM EST |
| 28.50 | 0.51 | 3.40 | 1.96 | % | 0.07 | 0 | 0 | 2.18 | 0.99 | 0.04 | 0.00 | 8/24/2026 9:58:57 AM EST | |||
| 29.00 | 0.41 | 1.16 | 0.79 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 77 | 0.58 | 0.92 | 0.28 | -0.01 | 7/29/2026 | 8/24/2026 9:58:57 AM EST |
| 29.50 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 0.49 | 0.68 | 0.67 | -0.02 | 8/24/2026 9:58:57 AM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 1,019 | 0.16 | 0.32 | 0.68 | -0.02 | 8/24/2026 | 8/24/2026 9:58:57 AM EST |
| 30.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.17 | 0.08 | 0.28 | -0.01 | 8/24/2026 9:58:57 AM EST | |||
| 31.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.24 | 0.01 | 0.05 | 0.00 | 8/6/2026 | 8/24/2026 9:58:57 AM EST |
| 31.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:57 AM EST | |||
| 32.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.34 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 9:58:57 AM EST |
| 32.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:57 AM EST | |||
| 33.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/24/2026 9:58:57 AM EST |
| 33.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:57 AM EST | |||
| 34.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:57 AM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:57 AM EST | |||
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:57 AM EST | |||
| 37.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:57 AM EST | |||
| 38.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:57 AM EST | |||
| 39.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:57 AM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/24/2026 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 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:57 AM EST | |||
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:57 AM EST | |||
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:57 AM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:57 AM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:57 AM EST | |||
| 24.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:57 AM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:57 AM EST | |||
| 25.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:57 AM EST | |||
| 26.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/24/2026 9:58:57 AM EST |
| 26.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:57 AM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/24/2026 9:58:57 AM EST |
| 27.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:57 AM EST | |||
| 28.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 22 | 2.35 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 9:58:57 AM EST |
| 28.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.16 | -0.01 | 0.04 | 0.00 | 8/24/2026 9:58:57 AM EST | |||
| 29.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.52 | -0.08 | 0.28 | -0.01 | 7/23/2026 | 8/24/2026 9:58:57 AM EST |
| 29.50 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.17 | -0.32 | 0.67 | -0.02 | 8/21/2026 | 8/24/2026 9:58:57 AM EST |
| 30.00 | 0.14 | 0.51 | 0.33 | 0.33 | -0.08 | -19.52% | 0.01 | 10 | 642 | 0.28 | -0.68 | 0.68 | -0.02 | 8/24/2026 | 8/24/2026 9:58:57 AM EST |
| 30.50 | 0.00 | 2.88 | 1.44 | % | 0.05 | 0 | 0 | 1.92 | -0.92 | 0.28 | -0.01 | 8/24/2026 9:58:57 AM EST | |||
| 31.00 | 0.97 | 1.62 | 1.30 | 2.33 | 0.00 | 0.00% | 0.04 | 0 | 1,450 | 0.65 | -0.99 | 0.05 | 0.00 | 8/13/2026 | 8/24/2026 9:58:57 AM EST |
| 31.50 | 0.01 | 3.90 | 1.96 | % | 0.06 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:58:57 AM EST | |||
| 32.00 | 1.95 | 2.82 | 2.39 | 3.01 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.87 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/24/2026 9:58:57 AM EST |
| 32.50 | 1.41 | 4.90 | 3.16 | % | 0.10 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:58:57 AM EST | |||
| 33.00 | 2.75 | 3.90 | 3.33 | 4.33 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.36 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 9:58:57 AM EST |
| 33.50 | 2.48 | 5.90 | 4.19 | % | 0.13 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:58:57 AM EST | |||
| 34.00 | 2.98 | 6.40 | 4.69 | 4.28 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 9:58:57 AM EST |
| 35.00 | 3.70 | 7.40 | 5.55 | % | 0.16 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:58:57 AM EST | |||
| 36.00 | 4.60 | 8.40 | 6.50 | % | 0.18 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:58:57 AM EST | |||
| 37.00 | 5.15 | 9.40 | 7.28 | 9.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:58:57 AM EST |
| 38.00 | 6.60 | 10.40 | 8.50 | % | 0.22 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:58:57 AM EST | |||
| 39.00 | 7.15 | 11.40 | 9.28 | % | 0.24 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:58:57 AM EST | |||
| 40.00 | 9.50 | 12.40 | 10.95 | 10.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/24/2026 9:58:57 AM EST |