Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $23.18 as of 12/3/2025 3:48:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 20.80 | 23.45 | 22.13 | 21.45 | 0.00 | 0.00% | 22.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:58 PM EST |
| 2.00 | 19.95 | 22.35 | 21.15 | 20.45 | 0.00 | 0.00% | 10.57 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:58 PM EST |
| 3.00 | 18.75 | 21.95 | 20.35 | % | 6.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 4.00 | 17.95 | 20.35 | 19.15 | % | 4.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 5.00 | 16.95 | 19.35 | 18.15 | % | 3.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 6.00 | 15.95 | 18.35 | 17.15 | % | 2.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 7.00 | 14.95 | 17.35 | 16.15 | % | 2.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 8.00 | 13.65 | 17.05 | 15.35 | % | 1.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 9.00 | 12.75 | 15.35 | 14.05 | % | 1.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 10.00 | 11.95 | 15.05 | 13.50 | % | 1.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 11.00 | 10.95 | 13.35 | 12.15 | % | 1.10 | 0 | 0 | 9.72 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 12.00 | 10.15 | 12.10 | 11.13 | % | 0.93 | 0 | 0 | 7.84 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 13.00 | 9.40 | 10.90 | 10.15 | 10.08 | 0.00 | 0.00% | 0.78 | 0 | 1 | 6.26 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 14.00 | 8.40 | 10.10 | 9.25 | 9.09 | 0.00 | 0.00% | 0.66 | 0 | 1 | 6.38 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 14.50 | 7.70 | 10.40 | 9.05 | % | 0.62 | 0 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 15.00 | 7.40 | 8.90 | 8.15 | 8.12 | +2.92 | +56.16% | 0.54 | 1 | 1 | 5.02 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 15.50 | 6.90 | 9.50 | 8.20 | 7.72 | % | 0.53 | 1 | 0 | 7.80 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST | |
| 16.00 | 6.40 | 9.10 | 7.75 | % | 0.48 | 0 | 0 | 7.64 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 16.50 | 5.25 | 8.60 | 6.93 | % | 0.42 | 0 | 0 | 7.25 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 17.00 | 5.20 | 8.15 | 6.68 | % | 0.39 | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 17.50 | 4.15 | 8.00 | 6.08 | % | 0.35 | 0 | 0 | 7.31 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 18.00 | 4.55 | 6.75 | 5.65 | 2.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 3:59:58 PM EST |
| 18.50 | 4.05 | 6.25 | 5.15 | % | 0.28 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 19.00 | 3.55 | 5.75 | 4.65 | 2.40 | 0.00 | 0.00% | 0.24 | 0 | 17 | 4.76 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:58 PM EST |
| 19.50 | 2.81 | 5.25 | 4.03 | 1.16 | 0.00 | 0.00% | 0.21 | 0 | 3 | 4.43 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 3:59:58 PM EST |
| 20.00 | 2.90 | 4.80 | 3.85 | 3.60 | +0.19 | +5.58% | 0.19 | 20 | 77 | 4.20 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 20.50 | 2.05 | 4.55 | 3.30 | 2.75 | 0.00 | 0.00% | 0.16 | 0 | 41 | 4.31 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:58 PM EST |
| 21.00 | 1.14 | 4.15 | 2.65 | 2.00 | 0.00 | 0.00% | 0.13 | 0 | 60 | 4.14 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 21.50 | 1.35 | 2.29 | 1.82 | 1.95 | 0.00 | 0.00% | 0.08 | 0 | 102 | 1.44 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 22.00 | 1.54 | 1.80 | 1.67 | 1.68 | +0.17 | +11.26% | 0.08 | 1 | 156 | 1.23 | 0.96 | 0.15 | -0.01 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 22.50 | 0.98 | 1.33 | 1.16 | 0.99 | -0.14 | -12.39% | 0.05 | 11 | 83 | 1.04 | 0.87 | 0.26 | -0.03 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 23.00 | 0.43 | 0.85 | 0.64 | 0.54 | -0.07 | -11.48% | 0.03 | 18 | 683 | 0.81 | 0.71 | 0.38 | -0.06 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 23.50 | 0.25 | 0.49 | 0.37 | 0.25 | -0.12 | -32.44% | 0.02 | 2 | 214 | 0.55 | 0.50 | 0.45 | -0.08 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 24.00 | 0.10 | 0.25 | 0.18 | 0.21 | -0.01 | -4.55% | 0.01 | 51 | 562 | 0.54 | 0.29 | 0.39 | -0.07 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 24.50 | 0.08 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 0.00 | 3,082 | 4,598 | 0.60 | 0.14 | 0.26 | -0.05 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 25.00 | 0.03 | 0.05 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.61 | 0.06 | 0.13 | -0.03 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 25.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.28 | 0.02 | 0.05 | -0.01 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.22 | 0.00 | 0.02 | 0.00 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.88 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.43 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.02 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.42 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.30 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.02 | 0.01 | 0.07 | +0.06 | +600.00% | 0.00 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.62 | 0.31 | 0.12 | 0.00 | 0.00% | 0.02 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 14.50 | 0.00 | 0.82 | 0.41 | % | 0.03 | 0 | 0 | 6.80 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.62 | 0.31 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.84 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 15.50 | 0.00 | 0.63 | 0.32 | % | 0.02 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.22 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:58 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.43 | 0.22 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.07 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 33 | 3.15 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 473 | 1.98 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:58 PM EST |
| 18.50 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.78 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.70 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:58 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.17 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.06 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.41 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:58 PM EST |
| 20.50 | 0.00 | 0.23 | 0.12 | 0.01 | -0.03 | -75.00% | 0.01 | 10 | 84 | 1.80 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 29 | 129 | 1.18 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 21.50 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.89 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 22.00 | 0.02 | 0.14 | 0.08 | 0.05 | -0.06 | -54.55% | 0.00 | 16 | 267 | 0.73 | -0.04 | 0.15 | -0.01 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 22.50 | 0.06 | 0.26 | 0.16 | 0.10 | -0.09 | -47.37% | 0.01 | 171 | 44 | 0.72 | -0.13 | 0.26 | -0.03 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.56 | 0.28 | 0.24 | -0.04 | -14.29% | 0.01 | 10 | 262 | 1.14 | -0.29 | 0.38 | -0.06 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 23.50 | 0.31 | 0.51 | 0.41 | 0.45 | -0.10 | -18.19% | 0.02 | 2 | 79 | 0.56 | -0.50 | 0.45 | -0.08 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 24.00 | 0.58 | 0.72 | 0.65 | 0.84 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.44 | -0.71 | 0.39 | -0.07 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 24.50 | 0.90 | 1.81 | 1.36 | % | 0.06 | 0 | 0 | 1.76 | -0.86 | 0.26 | -0.05 | 12/3/2025 3:59:58 PM EST | |||
| 25.00 | 1.35 | 2.27 | 1.81 | % | 0.07 | 0 | 0 | 1.95 | -0.94 | 0.13 | -0.03 | 12/3/2025 3:59:58 PM EST | |||
| 25.50 | 0.65 | 2.75 | 1.70 | 5.59 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.15 | -0.98 | 0.05 | -0.01 | 11/21/2025 | 12/3/2025 3:59:58 PM EST |
| 26.00 | 1.85 | 4.60 | 3.23 | % | 0.12 | 0 | 0 | 4.40 | -1.00 | 0.02 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 27.00 | 2.85 | 5.50 | 4.18 | 6.65 | 0.00 | 0.00% | 0.15 | 0 | 1 | 4.69 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/3/2025 3:59:58 PM EST |
| 28.00 | 2.85 | 5.45 | 4.15 | % | 0.15 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 29.00 | 3.90 | 6.60 | 5.25 | % | 0.18 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 30.00 | 4.70 | 8.40 | 6.55 | % | 0.22 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 31.00 | 6.10 | 9.50 | 7.80 | % | 0.25 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 32.00 | 6.90 | 10.15 | 8.53 | % | 0.27 | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 33.00 | 8.10 | 10.80 | 9.45 | % | 0.29 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 35.00 | 10.65 | 13.05 | 11.85 | % | 0.34 | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST |