Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $27.05 as of 5/30/2025 5:17:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.50 | 12.30 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 17.00 | 9.70 | 10.30 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 18.00 | 8.50 | 9.30 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 19.00 | 7.65 | 8.35 | 8.25 | 0.00 | 0.00% | 0 | 2 | 1.99 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 20.00 | 6.55 | 7.20 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 21.00 | 5.55 | 6.35 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 22.00 | 4.40 | 5.35 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 22.50 | 4.10 | 4.85 | % | 0 | 0 | 1.22 | 0.99 | 0.01 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 23.00 | 2.96 | 4.30 | 4.29 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.99 | 0.01 | -0.01 | 5/7/2025 | 5/30/2025 3:59:49 PM EST |
| 24.00 | 2.18 | 3.25 | 3.05 | % | 1 | 0 | 0.91 | 0.94 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST | |
| 25.00 | 1.95 | 2.10 | 2.11 | % | 4 | 0 | 0.45 | 0.85 | 0.11 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST | |
| 25.50 | 1.42 | 1.69 | 1.74 | % | 7 | 0 | 0.44 | 0.78 | 0.14 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST | |
| 26.00 | 1.18 | 1.30 | 1.29 | -0.20 | -13.43% | 12 | 3 | 0.47 | 0.70 | 0.18 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 26.50 | 0.90 | 0.99 | 1.01 | -1.10 | -52.14% | 37 | 1 | 0.47 | 0.60 | 0.20 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 27.00 | 0.63 | 0.71 | 0.72 | -0.21 | -22.59% | 83 | 138 | 0.49 | 0.49 | 0.22 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 27.50 | 0.42 | 0.53 | 0.45 | -0.33 | -42.31% | 50 | 44 | 0.50 | 0.38 | 0.22 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 28.00 | 0.26 | 0.31 | 0.29 | -0.15 | -34.10% | 124 | 113 | 0.42 | 0.28 | 0.20 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 28.50 | 0.14 | 0.40 | 0.17 | -0.21 | -55.27% | 10 | 0 | 0.55 | 0.19 | 0.17 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 29.00 | 0.08 | 0.13 | 0.10 | -0.12 | -54.55% | 4 | 119 | 0.46 | 0.12 | 0.13 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 29.50 | 0.00 | 0.10 | 0.09 | -0.03 | -25.00% | 4 | 38 | 0.45 | 0.07 | 0.10 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.09 | 0.14 | 0.00 | 0.00% | 0 | 268 | 0.52 | 0.04 | 0.06 | -0.01 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 30.50 | 0.00 | 0.24 | 0.06 | 0.00 | 0.00% | 0 | 54 | 0.87 | 0.02 | 0.04 | -0.01 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 31.00 | 0.01 | 0.14 | 0.07 | 0.00 | 0.00% | 0 | 131 | 0.62 | 0.01 | 0.02 | 0.00 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 31.50 | 0.00 | 1.28 | 0.47 | 0.00 | 0.00% | 0 | 1 | 1.86 | 0.01 | 0.02 | 0.00 | 5/19/2025 | 5/30/2025 3:59:49 PM EST |
| 32.00 | 0.00 | 0.70 | 0.14 | 0.00 | 0.00% | 0 | 38 | 1.48 | 0.00 | 0.01 | 0.00 | 5/21/2025 | 5/30/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 1.26 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 33.00 | 0.01 | 0.40 | 0.06 | 0.00 | 0.00% | 0 | 26 | 0.98 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 33.50 | 0.00 | 2.13 | 0.17 | 0.00 | 0.00% | 0 | 20 | 2.81 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:49 PM EST |
| 34.00 | 0.00 | 1.26 | 0.09 | 0.00 | 0.00% | 0 | 13 | 2.25 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:49 PM EST |
| 34.50 | 0.00 | 0.98 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:49 PM EST |
| 36.00 | 0.00 | 1.18 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 37.00 | 0.00 | 0.62 | 0.08 | 0.00 | 0.00% | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:49 PM EST |
| 38.00 | 0.00 | 0.65 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 39.00 | 0.00 | 0.61 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.60 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 41.00 | 0.00 | 0.58 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.02 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.02 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 18.00 | 0.00 | 1.27 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 19.00 | 0.00 | 1.27 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 1.26 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 21.00 | 0.00 | 0.21 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:49 PM EST |
| 22.00 | 0.00 | 1.26 | 0.13 | 0.00 | 0.00% | 0 | 48 | 2.36 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 1.27 | % | 0 | 0 | 2.22 | -0.01 | 0.01 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.01 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 24.00 | 0.04 | 0.28 | 0.04 | -0.02 | -33.34% | 23 | 9 | 0.83 | -0.06 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 25.00 | 0.11 | 0.18 | 0.13 | +0.01 | +8.34% | 17 | 35 | 0.51 | -0.15 | 0.11 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 25.50 | 0.20 | 0.44 | 0.19 | -0.03 | -13.64% | 31 | 9 | 0.58 | -0.22 | 0.14 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 26.00 | 0.34 | 0.50 | 0.34 | +0.05 | +17.25% | 60 | 27 | 0.54 | -0.30 | 0.18 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 26.50 | 0.51 | 0.57 | 0.49 | +0.01 | +2.09% | 6 | 44 | 0.48 | -0.40 | 0.20 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 27.00 | 0.74 | 0.85 | 0.83 | +0.15 | +22.06% | 11 | 78 | 0.50 | -0.51 | 0.22 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 27.50 | 1.03 | 1.18 | 0.89 | -0.03 | -3.27% | 4 | 2 | 0.50 | -0.62 | 0.22 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 28.00 | 1.33 | 1.60 | 1.26 | +0.09 | +7.70% | 19 | 45 | 0.51 | -0.72 | 0.20 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 28.50 | 1.36 | 1.93 | 0.86 | 0.00 | 0.00% | 0 | 24 | 0.32 | -0.81 | 0.17 | -0.04 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 29.00 | 1.59 | 2.40 | 2.28 | +0.23 | +11.22% | 11 | 72 | 0.34 | -0.88 | 0.13 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 29.50 | 2.32 | 2.96 | 1.16 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.93 | 0.10 | -0.02 | 5/20/2025 | 5/30/2025 3:59:49 PM EST |
| 30.00 | 2.26 | 3.40 | 2.25 | 0.00 | 0.00% | 0 | 10 | 0.58 | -0.96 | 0.06 | -0.01 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 30.50 | 2.68 | 4.00 | % | 0 | 0 | 0.72 | -0.98 | 0.04 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 31.00 | 2.99 | 4.40 | 2.01 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.99 | 0.02 | 0.00 | 5/20/2025 | 5/30/2025 3:59:49 PM EST |
| 31.50 | 4.05 | 4.95 | 4.47 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.99 | 0.02 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 32.00 | 4.75 | 5.40 | 5.00 | +0.05 | +1.01% | 11 | 11 | 0.92 | -1.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 32.50 | 5.30 | 6.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 33.00 | 5.65 | 6.55 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 33.50 | 6.30 | 6.90 | 5.60 | 0.00 | 0.00% | 0 | 3 | 1.09 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 34.00 | 6.80 | 7.35 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 34.50 | 7.20 | 7.85 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 35.00 | 7.70 | 8.45 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 36.00 | 8.75 | 9.50 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 37.00 | 9.70 | 10.55 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 38.00 | 10.60 | 11.45 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 39.00 | 11.65 | 12.25 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 40.00 | 12.65 | 13.55 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 41.00 | 13.65 | 14.55 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST |