Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $19.76 as of 11/14/2025 5:11:10 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 | 16.70 | 20.60 | 18.65 | % | 18.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 2.00 | 15.70 | 19.65 | 17.68 | % | 8.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 3.00 | 14.70 | 18.60 | 16.65 | % | 5.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 4.00 | 13.70 | 17.60 | 15.65 | % | 3.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 5.00 | 12.90 | 16.05 | 14.48 | % | 2.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 6.00 | 12.10 | 14.65 | 13.38 | % | 2.23 | 0 | 0 | 8.17 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 7.00 | 10.90 | 14.55 | 12.73 | % | 1.82 | 0 | 0 | 9.67 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 8.00 | 9.70 | 13.60 | 11.65 | % | 1.46 | 0 | 0 | 8.69 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 9.00 | 8.70 | 12.60 | 10.65 | % | 1.18 | 0 | 0 | 7.76 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 10.00 | 8.70 | 11.60 | 10.15 | % | 1.02 | 0 | 0 | 6.95 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 11.00 | 7.50 | 10.40 | 8.95 | % | 0.81 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 12.00 | 6.20 | 9.20 | 7.70 | % | 0.64 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 13.00 | 4.70 | 8.60 | 6.65 | % | 0.51 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 14.00 | 3.90 | 7.60 | 5.75 | 5.80 | 0.00 | 0.00% | 0.41 | 0 | 1 | 4.44 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/14/2025 3:59:55 PM EST |
| 15.00 | 2.78 | 6.60 | 4.69 | 4.70 | 0.00 | 0.00% | 0.31 | 0 | 22 | 3.92 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:55 PM EST |
| 16.00 | 2.95 | 4.10 | 3.53 | % | 0.22 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 17.00 | 0.76 | 4.65 | 2.71 | 3.10 | 0.00 | 0.00% | 0.16 | 0 | 4 | 3.01 | 0.97 | 0.05 | -0.01 | 10/31/2025 | 11/14/2025 3:59:55 PM EST |
| 18.00 | 1.67 | 3.05 | 2.36 | 1.75 | -0.23 | -11.62% | 0.13 | 2 | 7 | 1.93 | 0.88 | 0.12 | -0.02 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 19.00 | 0.87 | 1.33 | 1.10 | 0.88 | -0.24 | -21.43% | 0.06 | 2 | 55 | 0.84 | 0.72 | 0.22 | -0.03 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 20.00 | 0.47 | 0.61 | 0.54 | 0.48 | -0.14 | -22.59% | 0.03 | 114 | 993 | 0.58 | 0.46 | 0.28 | -0.04 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 21.00 | 0.18 | 0.21 | 0.20 | 0.22 | -0.05 | -18.52% | 0.01 | 194 | 2,128 | 0.55 | 0.22 | 0.21 | -0.03 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 21.50 | 0.09 | 0.20 | 0.15 | 0.11 | -0.05 | -31.25% | 0.01 | 13 | 7,100 | 0.59 | 0.14 | 0.15 | -0.02 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 22.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.05 | -41.67% | 0.00 | 85 | 514 | 0.58 | 0.09 | 0.11 | -0.02 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 22.50 | 0.02 | 0.11 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 10 | 1,777 | 0.82 | 0.04 | 0.07 | -0.01 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 23.00 | 0.01 | 0.20 | 0.11 | 0.09 | +0.03 | +50.00% | 0.00 | 6 | 2,752 | 0.72 | 0.03 | 0.04 | -0.01 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 23.50 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 224 | 1.38 | 0.01 | 0.02 | 0.00 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 24.00 | 0.01 | 0.22 | 0.12 | 0.31 | +0.28 | +933.34% | 0.01 | 19 | 361 | 0.91 | 0.01 | 0.01 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 24.50 | 0.00 | 0.69 | 0.35 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.98 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/14/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 458 | 1.05 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 25.50 | 0.00 | 0.31 | 0.16 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.70 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,666 | 1.26 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:55 PM EST |
| 26.50 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 113 | 2.06 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 387 | 1.12 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 1.15 | 0.58 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.97 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 353 | 1.65 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 246 | 3.22 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/14/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 220 | 3.14 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 384 | 3.09 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/14/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.94 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 97 | 4.83 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/14/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 253 | 4.97 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.62 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 3:59:55 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 | 11/14/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 3.00 | 0.00 | 0.62 | 0.31 | 0.21 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.62 | 0.31 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 1.75 | 0.88 | 0.04 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 1.40 | 0.70 | 0.22 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 9.49 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.82 | 0.41 | % | 0.05 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 5 | 4.05 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/14/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 17 | 2.85 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/14/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 293 | 1.57 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 17.00 | 0.01 | 0.04 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 162 | 713 | 0.60 | -0.03 | 0.05 | -0.01 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 18.00 | 0.07 | 0.12 | 0.10 | 0.09 | -0.07 | -43.75% | 0.01 | 61 | 510 | 0.55 | -0.12 | 0.12 | -0.02 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 19.00 | 0.24 | 0.39 | 0.32 | 0.30 | -0.07 | -18.92% | 0.02 | 84 | 2,474 | 0.59 | -0.28 | 0.22 | -0.03 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 20.00 | 0.51 | 0.90 | 0.71 | 0.76 | -0.08 | -9.53% | 0.04 | 166 | 7,647 | 0.54 | -0.54 | 0.28 | -0.04 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 21.00 | 1.24 | 1.68 | 1.46 | 1.57 | -0.10 | -5.99% | 0.07 | 18 | 647 | 0.58 | -0.78 | 0.21 | -0.03 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 21.50 | 1.64 | 2.10 | 1.87 | 2.12 | +0.04 | +1.93% | 0.09 | 1 | 27 | 0.94 | -0.86 | 0.15 | -0.02 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 22.00 | 2.00 | 2.85 | 2.43 | 2.52 | +0.22 | +9.57% | 0.11 | 1 | 5,392 | 1.32 | -0.91 | 0.11 | -0.02 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 22.50 | 1.25 | 3.85 | 2.55 | 2.60 | 0.00 | 0.00% | 0.11 | 0 | 34 | 1.94 | -0.96 | 0.07 | -0.01 | 11/11/2025 | 11/14/2025 3:59:55 PM EST |
| 23.00 | 2.95 | 3.85 | 3.40 | 3.47 | +0.21 | +6.45% | 0.15 | 1 | 4,973 | 1.56 | -0.97 | 0.04 | -0.01 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 23.50 | 1.97 | 5.85 | 3.91 | 3.75 | 0.00 | 0.00% | 0.17 | 0 | 33 | 3.15 | -0.99 | 0.02 | 0.00 | 10/29/2025 | 11/14/2025 3:59:55 PM EST |
| 24.00 | 2.46 | 4.75 | 3.61 | 4.60 | +0.25 | +5.75% | 0.15 | 40 | 349 | 1.67 | -0.99 | 0.01 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 24.50 | 2.91 | 6.85 | 4.88 | 4.80 | 0.00 | 0.00% | 0.20 | 0 | 1 | 3.39 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/14/2025 3:59:55 PM EST |
| 25.00 | 4.95 | 6.10 | 5.53 | 5.21 | 0.00 | 0.00% | 0.22 | 0 | 348 | 2.26 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 25.50 | 4.30 | 6.75 | 5.53 | 5.49 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.52 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:55 PM EST |
| 26.00 | 6.00 | 6.75 | 6.38 | 6.65 | +0.30 | +4.73% | 0.25 | 1 | 114 | 2.04 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 26.50 | 5.35 | 8.15 | 6.75 | 4.67 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/14/2025 3:59:55 PM EST |
| 27.00 | 6.80 | 8.25 | 7.53 | 7.20 | 0.00 | 0.00% | 0.28 | 0 | 62 | 2.80 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 27.50 | 6.10 | 9.35 | 7.73 | % | 0.28 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 28.00 | 6.80 | 10.25 | 8.53 | 8.00 | 0.00 | 0.00% | 0.30 | 0 | 77 | 4.00 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:55 PM EST |
| 29.00 | 7.35 | 10.45 | 8.90 | 6.95 | 0.00 | 0.00% | 0.31 | 0 | 3 | 3.36 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/14/2025 3:59:55 PM EST |
| 30.00 | 8.80 | 11.25 | 10.03 | 11.35 | 0.00 | 0.00% | 0.33 | 0 | 4 | 3.29 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/14/2025 3:59:55 PM EST |
| 31.00 | 9.65 | 12.90 | 11.28 | % | 0.36 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 32.00 | 10.60 | 13.90 | 12.25 | % | 0.38 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 33.00 | 11.65 | 14.90 | 13.28 | 10.76 | 0.00 | 0.00% | 0.40 | 0 | 2 | 4.42 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 11/14/2025 3:59:55 PM EST |
| 34.00 | 12.65 | 15.70 | 14.18 | % | 0.42 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 35.00 | 13.40 | 17.30 | 15.35 | % | 0.44 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST |