Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $26.30 as of 4/10/2026 7:11:01 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 | 10.40 | 14.35 | 12.38 | % | 0.83 | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 16.00 | 9.40 | 13.35 | 11.38 | % | 0.71 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 17.00 | 9.75 | 11.65 | 10.70 | % | 0.63 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 18.00 | 7.40 | 11.00 | 9.20 | 8.55 | 0.00 | 0.00% | 0.51 | 0 | 16 | 4.15 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 3:59:57 PM EST |
| 19.00 | 6.40 | 10.35 | 8.38 | % | 0.44 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 20.00 | 5.40 | 9.40 | 7.40 | % | 0.37 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 20.50 | 4.90 | 8.90 | 6.90 | % | 0.34 | 0 | 2 | 3.70 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 21.00 | 4.80 | 7.45 | 6.13 | 6.49 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:57 PM EST |
| 21.50 | 5.10 | 7.15 | 6.13 | 5.05 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 3:59:57 PM EST |
| 22.00 | 4.90 | 6.45 | 5.68 | 5.86 | +0.98 | +20.09% | 0.26 | 1 | 3 | 2.29 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 22.50 | 4.25 | 5.75 | 5.00 | 4.38 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.96 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:57 PM EST |
| 23.00 | 3.80 | 5.45 | 4.63 | 3.56 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.01 | 0.99 | 0.01 | 0.00 | 3/30/2026 | 4/17/2026 3:59:57 PM EST |
| 23.50 | 3.45 | 4.85 | 4.15 | % | 0.18 | 0 | 0 | 1.78 | 0.97 | 0.03 | -0.02 | 4/17/2026 3:59:57 PM EST | |||
| 24.00 | 2.97 | 4.35 | 3.66 | 3.48 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.64 | 0.96 | 0.04 | -0.02 | 4/16/2026 | 4/17/2026 3:59:57 PM EST |
| 24.50 | 2.40 | 3.90 | 3.15 | % | 0.13 | 0 | 0 | 1.55 | 0.94 | 0.06 | -0.02 | 4/17/2026 3:59:57 PM EST | |||
| 25.00 | 2.01 | 3.40 | 2.71 | 2.83 | +0.62 | +28.06% | 0.11 | 1 | 26 | 1.41 | 0.90 | 0.09 | -0.03 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 25.50 | 1.52 | 2.90 | 2.21 | 1.62 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.27 | 0.84 | 0.12 | -0.04 | 4/14/2026 | 4/17/2026 3:59:57 PM EST |
| 26.00 | 1.04 | 2.36 | 1.70 | 1.62 | +0.24 | +17.40% | 0.07 | 11 | 62 | 1.10 | 0.76 | 0.16 | -0.05 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 26.50 | 0.75 | 2.00 | 1.38 | 1.19 | -0.34 | -22.23% | 0.05 | 35 | 21 | 1.05 | 0.67 | 0.20 | -0.05 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 27.00 | 0.51 | 1.00 | 0.76 | 0.88 | -0.22 | -20.00% | 0.03 | 20 | 151 | 0.42 | 0.56 | 0.23 | -0.05 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 27.50 | 0.45 | 0.64 | 0.55 | 0.64 | -0.24 | -27.28% | 0.02 | 86 | 66 | 0.45 | 0.44 | 0.24 | -0.05 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.99 | 0.50 | 0.42 | -0.09 | -17.65% | 0.02 | 47 | 58 | 0.85 | 0.33 | 0.23 | -0.05 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 28.50 | 0.14 | 0.41 | 0.28 | 0.31 | -0.13 | -29.55% | 0.01 | 41 | 13 | 0.48 | 0.22 | 0.20 | -0.04 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 29.00 | 0.10 | 0.41 | 0.26 | 0.25 | -0.05 | -16.67% | 0.01 | 16 | 46 | 0.54 | 0.15 | 0.15 | -0.03 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 29.50 | 0.02 | 0.20 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.47 | 0.09 | 0.11 | -0.02 | 4/16/2026 | 4/17/2026 3:59:57 PM EST |
| 30.00 | 0.03 | 0.10 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 12 | 837 | 0.48 | 0.06 | 0.08 | -0.02 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 30.50 | 0.00 | 0.20 | 0.10 | 0.06 | -0.28 | -82.36% | 0.00 | 1 | 3 | 0.72 | 0.03 | 0.05 | -0.01 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.15 | % | 0.00 | 1 | 5 | 0.66 | 0.01 | 0.03 | -0.01 | 4/17/2026 | 4/17/2026 3:59:57 PM EST | |
| 31.50 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 2.41 | 0.01 | 0.01 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 32.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 2.49 | 0.00 | 0.01 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 32.50 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/17/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 51 | 1,018 | 0.76 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 37.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 38.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 39.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | 0.02 | % | 0.03 | 1 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:57 PM EST | |
| 41.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 42.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 43.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 44.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 46.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 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 | 1.90 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.54 | 0.27 | % | 0.02 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.54 | 0.27 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.55 | 0.28 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/17/2026 3:59:57 PM EST |
| 20.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 1.45 | 0.73 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.28 | -0.01 | 0.01 | 0.00 | 4/14/2026 | 4/17/2026 3:59:57 PM EST |
| 23.50 | 0.00 | 0.16 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 6 | 232 | 0.88 | -0.03 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.06 | -0.14 | -70.00% | 0.01 | 300 | 35 | 1.03 | -0.04 | 0.04 | -0.02 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 24.50 | 0.00 | 0.77 | 0.39 | % | 0.02 | 0 | 0 | 1.30 | -0.06 | 0.06 | -0.02 | 4/17/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.37 | 0.19 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.82 | -0.10 | 0.09 | -0.03 | 4/15/2026 | 4/17/2026 3:59:57 PM EST |
| 25.50 | 0.00 | 0.60 | 0.30 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.90 | -0.16 | 0.12 | -0.04 | 4/15/2026 | 4/17/2026 3:59:57 PM EST |
| 26.00 | 0.20 | 0.70 | 0.45 | 0.18 | -0.14 | -43.75% | 0.02 | 3 | 74 | 0.63 | -0.24 | 0.16 | -0.05 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 26.50 | 0.00 | 0.77 | 0.39 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.76 | -0.33 | 0.20 | -0.05 | 4/13/2026 | 4/17/2026 3:59:57 PM EST |
| 27.00 | 0.51 | 0.98 | 0.75 | 0.50 | -0.19 | -27.54% | 0.03 | 62 | 1,040 | 0.51 | -0.44 | 0.23 | -0.05 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 27.50 | 0.28 | 0.98 | 0.63 | 0.65 | -0.31 | -32.30% | 0.02 | 30 | 120 | 0.31 | -0.56 | 0.24 | -0.05 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 28.00 | 0.89 | 1.69 | 1.29 | 1.09 | -0.18 | -14.18% | 0.05 | 112 | 10 | 0.52 | -0.67 | 0.23 | -0.05 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 28.50 | 0.40 | 3.55 | 1.98 | % | 0.07 | 0 | 0 | 1.90 | -0.78 | 0.20 | -0.04 | 4/17/2026 3:59:57 PM EST | |||
| 29.00 | 0.78 | 2.57 | 1.68 | 2.21 | 0.00 | 0.00% | 0.06 | 0 | 60 | 1.03 | -0.85 | 0.15 | -0.03 | 4/15/2026 | 4/17/2026 3:59:57 PM EST |
| 29.50 | 1.42 | 2.95 | 2.19 | % | 0.07 | 0 | 0 | 1.04 | -0.91 | 0.11 | -0.02 | 4/17/2026 3:59:57 PM EST | |||
| 30.00 | 1.56 | 3.15 | 2.36 | % | 0.08 | 0 | 1 | 0.90 | -0.94 | 0.08 | -0.02 | 4/17/2026 3:59:57 PM EST | |||
| 30.50 | 2.20 | 3.70 | 2.95 | % | 0.10 | 0 | 1 | 1.03 | -0.97 | 0.05 | -0.01 | 4/17/2026 3:59:57 PM EST | |||
| 31.00 | 1.66 | 5.65 | 3.66 | % | 0.12 | 0 | 0 | 2.13 | -0.99 | 0.03 | -0.01 | 4/17/2026 3:59:57 PM EST | |||
| 31.50 | 2.14 | 6.15 | 4.15 | % | 0.13 | 0 | 0 | 2.29 | -0.99 | 0.01 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 32.00 | 2.64 | 6.50 | 4.57 | % | 0.14 | 0 | 0 | 2.28 | -1.00 | 0.01 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 32.50 | 3.10 | 7.10 | 5.10 | 5.85 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.40 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 3:59:57 PM EST |
| 33.00 | 3.65 | 7.60 | 5.63 | % | 0.17 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 34.00 | 4.65 | 8.60 | 6.63 | % | 0.20 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 35.00 | 5.65 | 9.60 | 7.63 | % | 0.22 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 36.00 | 6.65 | 10.50 | 8.58 | % | 0.24 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 37.00 | 7.65 | 11.60 | 9.63 | % | 0.26 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 38.00 | 8.65 | 12.60 | 10.63 | 10.98 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:57 PM EST |
| 39.00 | 9.65 | 13.55 | 11.60 | % | 0.30 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 40.00 | 10.65 | 14.60 | 12.63 | % | 0.32 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 41.00 | 11.65 | 15.60 | 13.63 | % | 0.33 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 42.00 | 12.65 | 16.60 | 14.63 | % | 0.35 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 43.00 | 13.65 | 17.60 | 15.63 | 15.92 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:57 PM EST |
| 44.00 | 14.65 | 18.60 | 16.63 | % | 0.38 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 45.00 | 15.65 | 19.60 | 17.63 | % | 0.39 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 46.00 | 16.65 | 20.60 | 18.63 | % | 0.40 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST |