Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $27.80 as of 5/17/2026 8:43:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.50 | 14.75 | 13.13 | 12.58 | % | 0.88 | 4 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:00 PM EST | |
| 17.00 | 8.70 | 11.60 | 10.15 | % | 0.60 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:00 PM EST | |||
| 18.00 | 9.20 | 10.05 | 9.63 | % | 0.54 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:00 PM EST | |||
| 19.00 | 8.60 | 9.10 | 8.85 | 8.89 | % | 0.47 | 2 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:00 PM EST | |
| 19.50 | 7.65 | 8.75 | 8.20 | % | 0.42 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:00 PM EST | |||
| 20.00 | 5.75 | 8.75 | 7.25 | % | 0.36 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:00 PM EST | |||
| 20.50 | 5.25 | 7.95 | 6.60 | % | 0.32 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:00 PM EST | |||
| 21.00 | 4.75 | 7.80 | 6.28 | 5.67 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:00 PM EST |
| 21.50 | 4.80 | 7.50 | 6.15 | % | 0.29 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:00 PM EST | |||
| 22.00 | 5.50 | 6.00 | 5.75 | 5.70 | +1.16 | +25.56% | 0.26 | 1 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 22.50 | 4.80 | 5.70 | 5.25 | % | 0.23 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:00 PM EST | |||
| 23.00 | 2.76 | 5.75 | 4.26 | 4.88 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:00 PM EST |
| 23.50 | 3.90 | 4.70 | 4.30 | % | 0.18 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:00 PM EST | |||
| 24.00 | 3.50 | 4.20 | 3.85 | 3.39 | +0.66 | +24.18% | 0.16 | 20 | 53 | 1.17 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 24.50 | 2.80 | 3.75 | 3.28 | % | 0.13 | 0 | 0 | 1.11 | 1.00 | 0.02 | 0.00 | 5/15/2026 4:00:00 PM EST | |||
| 25.00 | 1.73 | 3.55 | 2.64 | 2.62 | -0.24 | -8.40% | 0.11 | 55 | 66 | 1.26 | 0.98 | 0.07 | 0.00 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 25.50 | 1.55 | 2.86 | 2.21 | 2.05 | +0.20 | +10.82% | 0.09 | 75 | 85 | 0.98 | 0.92 | 0.10 | -0.01 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 26.00 | 1.08 | 2.34 | 1.71 | 1.89 | +0.78 | +70.27% | 0.07 | 37 | 281 | 0.85 | 0.85 | 0.14 | -0.02 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 26.50 | 0.92 | 1.97 | 1.45 | 1.36 | +0.10 | +7.94% | 0.05 | 20 | 26 | 0.82 | 0.78 | 0.17 | -0.03 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 27.00 | 0.54 | 1.88 | 1.21 | 1.20 | +0.20 | +20.00% | 0.04 | 118 | 322 | 0.97 | 0.68 | 0.21 | -0.04 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 27.50 | 0.51 | 0.96 | 0.74 | 0.82 | -0.01 | -1.21% | 0.03 | 82 | 70 | 0.40 | 0.57 | 0.25 | -0.04 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 28.00 | 0.56 | 0.65 | 0.61 | 0.61 | +0.11 | +22.00% | 0.02 | 200 | 104 | 0.48 | 0.44 | 0.26 | -0.04 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 28.50 | 0.02 | 0.47 | 0.25 | 0.26 | -0.09 | -25.72% | 0.01 | 528 | 33 | 0.33 | 0.31 | 0.25 | -0.03 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 29.00 | 0.01 | 0.39 | 0.20 | 0.21 | -0.06 | -22.23% | 0.01 | 159 | 47 | 0.37 | 0.20 | 0.20 | -0.03 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 29.50 | 0.00 | 0.27 | 0.14 | 0.13 | -0.27 | -67.50% | 0.00 | 33 | 68 | 0.55 | 0.12 | 0.15 | -0.02 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 30.00 | 0.01 | 0.20 | 0.11 | 0.10 | +0.05 | +100.00% | 0.00 | 66 | 299 | 0.43 | 0.06 | 0.09 | -0.01 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 30.50 | 0.00 | 0.44 | 0.22 | 0.06 | -0.14 | -70.00% | 0.01 | 9 | 20 | 0.87 | 0.04 | 0.06 | -0.01 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.72 | 0.36 | 0.54 | +0.39 | +260.00% | 0.01 | 10 | 30 | 1.18 | 0.02 | 0.03 | 0.00 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 31.50 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 1.12 | 0.01 | 0.02 | 0.00 | 5/15/2026 4:00:00 PM EST | |||
| 32.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.37 | 0.00 | 0.01 | 0.00 | 5/14/2026 | 5/15/2026 4:00:00 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:00 PM EST | |||
| 33.50 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:00 PM EST | |||
| 34.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:00 PM EST | |||
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:00 PM EST | |||
| 37.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:00 PM EST | |||
| 38.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 190 | 59 | 1.06 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | 0.32 | 0.00 | 0.00% | 0.06 | 0 | 2 | 5.09 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/15/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.48 | 0.24 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.28 | 0.14 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/15/2026 4:00:00 PM EST |
| 19.50 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.48 | 0.24 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/15/2026 4:00:00 PM EST |
| 20.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.11 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:00 PM EST |
| 21.50 | 0.00 | 0.78 | 0.39 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.36 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 277 | 1.53 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.99 | 0.50 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:00 PM EST |
| 23.50 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.26 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.18 | 0.09 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.88 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:00 PM EST |
| 24.50 | 0.00 | 0.38 | 0.19 | 0.12 | -0.38 | -76.00% | 0.01 | 47 | 2 | 1.02 | 0.00 | 0.02 | 0.00 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.87 | 0.44 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.34 | -0.02 | 0.07 | 0.00 | 5/12/2026 | 5/15/2026 4:00:00 PM EST |
| 25.50 | 0.00 | 0.25 | 0.13 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.68 | -0.08 | 0.10 | -0.01 | 5/12/2026 | 5/15/2026 4:00:00 PM EST |
| 26.00 | 0.03 | 0.48 | 0.26 | 0.19 | -0.34 | -64.16% | 0.01 | 16 | 1,049 | 0.53 | -0.15 | 0.14 | -0.02 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 26.50 | 0.01 | 0.58 | 0.30 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.45 | -0.22 | 0.17 | -0.03 | 5/14/2026 | 5/15/2026 4:00:00 PM EST |
| 27.00 | 0.02 | 0.50 | 0.26 | 0.42 | -0.66 | -61.12% | 0.01 | 73 | 12 | 0.33 | -0.32 | 0.21 | -0.04 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 27.50 | 0.34 | 0.75 | 0.55 | 0.59 | -0.43 | -42.16% | 0.02 | 1 | 46 | 0.42 | -0.43 | 0.25 | -0.04 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 28.00 | 0.46 | 0.89 | 0.68 | 1.18 | -0.63 | -34.81% | 0.02 | 10 | 216 | 0.34 | -0.56 | 0.26 | -0.04 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 28.50 | 0.68 | 1.75 | 1.22 | % | 0.04 | 0 | 0 | 0.87 | -0.69 | 0.25 | -0.03 | 5/15/2026 4:00:00 PM EST | |||
| 29.00 | 1.20 | 2.22 | 1.71 | 1.49 | 0.00 | 0.00% | 0.06 | 0 | 169 | 0.97 | -0.80 | 0.20 | -0.03 | 5/1/2026 | 5/15/2026 4:00:00 PM EST |
| 29.50 | 1.60 | 2.87 | 2.24 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.19 | -0.88 | 0.15 | -0.02 | 5/4/2026 | 5/15/2026 4:00:00 PM EST |
| 30.00 | 2.17 | 3.65 | 2.91 | 2.11 | 0.00 | 0.00% | 0.10 | 0 | 9 | 1.48 | -0.94 | 0.09 | -0.01 | 5/1/2026 | 5/15/2026 4:00:00 PM EST |
| 30.50 | 0.91 | 4.00 | 2.46 | % | 0.08 | 0 | 0 | 1.49 | -0.96 | 0.06 | -0.01 | 5/15/2026 4:00:00 PM EST | |||
| 31.00 | 2.85 | 4.50 | 3.68 | 2.89 | 0.00 | 0.00% | 0.12 | 0 | 103 | 1.58 | -0.98 | 0.03 | 0.00 | 5/1/2026 | 5/15/2026 4:00:00 PM EST |
| 31.50 | 1.86 | 5.55 | 3.71 | % | 0.12 | 0 | 0 | 2.06 | -0.99 | 0.02 | 0.00 | 5/15/2026 4:00:00 PM EST | |||
| 32.00 | 2.20 | 6.30 | 4.25 | 3.95 | 0.00 | 0.00% | 0.13 | 0 | 2 | 2.32 | -1.00 | 0.01 | 0.00 | 5/1/2026 | 5/15/2026 4:00:00 PM EST |
| 32.50 | 2.70 | 6.80 | 4.75 | % | 0.15 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:00 PM EST | |||
| 33.00 | 3.05 | 7.30 | 5.18 | % | 0.16 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:00 PM EST | |||
| 33.50 | 3.60 | 7.80 | 5.70 | % | 0.17 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:00 PM EST | |||
| 34.00 | 4.10 | 8.30 | 6.20 | 6.89 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 5/15/2026 4:00:00 PM EST |
| 35.00 | 5.10 | 9.30 | 7.20 | % | 0.21 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:00 PM EST | |||
| 36.00 | 6.30 | 10.30 | 8.30 | % | 0.23 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:00 PM EST | |||
| 37.00 | 7.30 | 11.35 | 9.33 | % | 0.25 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:00 PM EST | |||
| 38.00 | 8.30 | 12.35 | 10.33 | % | 0.27 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:00 PM EST | |||
| 40.00 | 10.30 | 14.30 | 12.30 | % | 0.31 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:00 PM EST |