Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $30.03 as of 7/14/2025 3:15:03 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 | 15.25 | 16.80 | 16.03 | % | 1.07 | 0 | 0 | 6.99 | 1.00 | 0.00 | 0.00 | 7/14/2025 1:59:04 PM EST | |||
| 19.00 | 11.40 | 12.30 | 11.85 | % | 0.62 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 7/14/2025 1:59:04 PM EST | |||
| 20.00 | 10.30 | 10.65 | 10.48 | 8.23 | 0.00 | 0.00% | 0.52 | 0 | 5 | 2.14 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/14/2025 1:59:04 PM EST |
| 21.00 | 9.40 | 9.80 | 9.60 | % | 0.46 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 7/14/2025 1:59:04 PM EST | |||
| 22.00 | 8.25 | 8.65 | 8.45 | 5.58 | 0.00 | 0.00% | 0.38 | 0 | 11 | 2.42 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/14/2025 1:59:04 PM EST |
| 22.50 | 7.90 | 9.15 | 8.53 | % | 0.38 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/14/2025 1:59:04 PM EST | |||
| 23.00 | 7.30 | 7.85 | 7.58 | 6.18 | 0.00 | 0.00% | 0.33 | 0 | 42 | 3.20 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/14/2025 1:59:04 PM EST |
| 23.50 | 6.75 | 7.35 | 7.05 | % | 0.30 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/14/2025 1:59:04 PM EST | |||
| 24.00 | 6.45 | 6.85 | 6.65 | 3.80 | 0.00 | 0.00% | 0.28 | 0 | 24 | 1.32 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/14/2025 1:59:04 PM EST |
| 24.50 | 5.85 | 6.60 | 6.23 | % | 0.25 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/14/2025 1:59:04 PM EST | |||
| 25.00 | 5.50 | 5.65 | 5.58 | 6.37 | 0.00 | 0.00% | 0.22 | 0 | 162 | 1.27 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/14/2025 1:59:04 PM EST |
| 25.50 | 4.90 | 5.35 | 5.13 | % | 0.20 | 0 | 0 | 1.03 | 1.00 | 0.01 | 0.00 | 7/14/2025 1:59:04 PM EST | |||
| 26.00 | 4.55 | 4.65 | 4.60 | 3.80 | -0.16 | -4.04% | 0.18 | 1 | 160 | 0.94 | 0.99 | 0.01 | -0.01 | 7/14/2025 | 7/14/2025 1:59:04 PM EST |
| 26.50 | 3.80 | 4.25 | 4.03 | % | 0.15 | 0 | 0 | 1.36 | 0.98 | 0.02 | -0.01 | 7/14/2025 1:59:04 PM EST | |||
| 27.00 | 3.45 | 3.65 | 3.55 | 3.28 | 0.00 | 0.00% | 0.13 | 0 | 482 | 0.75 | 0.96 | 0.04 | -0.02 | 7/10/2025 | 7/14/2025 1:59:04 PM EST |
| 27.50 | 2.85 | 3.35 | 3.10 | 3.37 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.69 | 0.93 | 0.06 | -0.04 | 7/10/2025 | 7/14/2025 1:59:04 PM EST |
| 28.00 | 2.50 | 2.78 | 2.64 | 1.87 | -0.17 | -8.34% | 0.09 | 2 | 1,832 | 0.86 | 0.89 | 0.09 | -0.05 | 7/14/2025 | 7/14/2025 1:59:04 PM EST |
| 28.50 | 2.04 | 2.25 | 2.15 | 1.89 | 0.00 | 0.00% | 0.08 | 0 | 60 | 0.50 | 0.84 | 0.12 | -0.06 | 7/11/2025 | 7/14/2025 1:59:04 PM EST |
| 29.00 | 1.64 | 1.88 | 1.76 | 1.25 | -0.05 | -3.85% | 0.06 | 2 | 1,048 | 0.54 | 0.78 | 0.15 | -0.07 | 7/14/2025 | 7/14/2025 1:59:04 PM EST |
| 29.50 | 1.15 | 1.52 | 1.34 | 0.97 | -0.11 | -10.19% | 0.05 | 1 | 97 | 0.52 | 0.70 | 0.19 | -0.08 | 7/14/2025 | 7/14/2025 1:59:04 PM EST |
| 30.00 | 0.93 | 0.98 | 0.96 | 0.95 | +0.20 | +26.67% | 0.03 | 78 | 1,239 | 0.52 | 0.61 | 0.22 | -0.08 | 7/14/2025 | 7/14/2025 1:59:04 PM EST |
| 30.50 | 0.66 | 0.70 | 0.68 | 0.65 | +0.07 | +12.07% | 0.02 | 132 | 1,523 | 0.56 | 0.49 | 0.24 | -0.08 | 7/14/2025 | 7/14/2025 1:59:04 PM EST |
| 31.00 | 0.45 | 0.48 | 0.47 | 0.41 | -0.01 | -2.39% | 0.02 | 99 | 2,238 | 0.52 | 0.37 | 0.23 | -0.08 | 7/14/2025 | 7/14/2025 1:59:04 PM EST |
| 31.50 | 0.28 | 0.31 | 0.30 | 0.28 | +0.03 | +12.00% | 0.01 | 220 | 634 | 0.51 | 0.27 | 0.20 | -0.07 | 7/14/2025 | 7/14/2025 1:59:04 PM EST |
| 32.00 | 0.16 | 0.20 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 78 | 499 | 0.51 | 0.19 | 0.16 | -0.06 | 7/14/2025 | 7/14/2025 1:59:04 PM EST |
| 32.50 | 0.10 | 0.12 | 0.11 | 0.10 | % | 0.00 | 8 | 0 | 0.53 | 0.13 | 0.12 | -0.05 | 7/14/2025 | 7/14/2025 1:59:04 PM EST | |
| 33.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 30 | 360 | 0.52 | 0.09 | 0.09 | -0.04 | 7/14/2025 | 7/14/2025 1:59:04 PM EST |
| 33.50 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 2.57 | 0.04 | 0.05 | -0.02 | 7/14/2025 1:59:04 PM EST | |||
| 34.00 | 0.00 | 0.19 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 360 | 0.92 | 0.02 | 0.03 | -0.01 | 7/14/2025 | 7/14/2025 1:59:04 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 12 | 1.35 | 0.01 | 0.01 | 0.00 | 7/14/2025 | 7/14/2025 1:59:04 PM EST |
| 36.00 | 0.00 | 1.07 | 0.54 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/14/2025 1:59:04 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/14/2025 1:59:04 PM EST |
| 38.00 | 0.00 | 0.22 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.54 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/14/2025 1:59:04 PM EST |
| 39.00 | 0.00 | 0.21 | 0.11 | 0.21 | % | 0.00 | 1 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/14/2025 1:59:04 PM EST | |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.01 | % | 0.00 | 1 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/14/2025 1:59:04 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.85 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/14/2025 1:59:04 PM EST |
| 19.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.51 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/14/2025 1:59:04 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.63 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/14/2025 1:59:04 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.23 | -88.47% | 0.00 | 10 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/14/2025 1:59:04 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.08 | +0.03 | +60.00% | 0.00 | 2 | 18,138 | 1.29 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/14/2025 1:59:04 PM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.10 | -0.09 | -47.37% | 0.00 | 1 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/14/2025 1:59:04 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 224 | 1.89 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/14/2025 1:59:04 PM EST |
| 23.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/14/2025 1:59:04 PM EST | |||
| 24.00 | 0.01 | 0.16 | 0.09 | 0.01 | -0.04 | -80.00% | 0.00 | 8 | 291 | 1.32 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/14/2025 1:59:04 PM EST |
| 24.50 | 0.00 | 0.38 | 0.19 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.88 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/14/2025 1:59:04 PM EST |
| 25.00 | 0.00 | 0.07 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 100 | 1,005 | 1.14 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/14/2025 1:59:04 PM EST |
| 25.50 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.43 | 0.00 | 0.01 | 0.00 | 7/7/2025 | 7/14/2025 1:59:04 PM EST |
| 26.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,408 | 1.25 | -0.01 | 0.01 | -0.01 | 7/11/2025 | 7/14/2025 1:59:04 PM EST |
| 26.50 | 0.00 | 0.46 | 0.23 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 417 | 1.48 | -0.02 | 0.02 | -0.01 | 7/10/2025 | 7/14/2025 1:59:04 PM EST |
| 27.00 | 0.02 | 0.19 | 0.11 | 0.03 | -0.01 | -25.00% | 0.00 | 20 | 642 | 0.79 | -0.04 | 0.04 | -0.02 | 7/14/2025 | 7/14/2025 1:59:04 PM EST |
| 27.50 | 0.02 | 0.26 | 0.14 | 0.04 | -0.02 | -33.34% | 0.01 | 6 | 675 | 0.57 | -0.07 | 0.06 | -0.04 | 7/14/2025 | 7/14/2025 1:59:04 PM EST |
| 28.00 | 0.05 | 0.06 | 0.06 | 0.07 | -0.03 | -30.00% | 0.00 | 59 | 433 | 0.54 | -0.11 | 0.09 | -0.05 | 7/14/2025 | 7/14/2025 1:59:04 PM EST |
| 28.50 | 0.06 | 0.10 | 0.08 | 0.09 | -0.07 | -43.75% | 0.00 | 25 | 43 | 0.51 | -0.16 | 0.12 | -0.06 | 7/14/2025 | 7/14/2025 1:59:04 PM EST |
| 29.00 | 0.12 | 0.16 | 0.14 | 0.18 | -0.16 | -47.06% | 0.00 | 603 | 362 | 0.51 | -0.22 | 0.15 | -0.07 | 7/14/2025 | 7/14/2025 1:59:04 PM EST |
| 29.50 | 0.22 | 0.28 | 0.25 | 0.46 | -0.03 | -6.13% | 0.01 | 55 | 124 | 0.63 | -0.30 | 0.19 | -0.08 | 7/14/2025 | 7/14/2025 1:59:04 PM EST |
| 30.00 | 0.39 | 0.52 | 0.46 | 0.42 | -0.17 | -28.82% | 0.02 | 46 | 1,212 | 0.54 | -0.39 | 0.22 | -0.08 | 7/14/2025 | 7/14/2025 1:59:04 PM EST |
| 30.50 | 0.59 | 0.64 | 0.62 | 0.85 | +0.05 | +6.25% | 0.02 | 1 | 51 | 0.50 | -0.51 | 0.24 | -0.08 | 7/14/2025 | 7/14/2025 1:59:04 PM EST |
| 31.00 | 0.86 | 0.91 | 0.89 | 1.38 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.49 | -0.63 | 0.23 | -0.08 | 7/11/2025 | 7/14/2025 1:59:04 PM EST |
| 31.50 | 1.19 | 1.26 | 1.23 | 1.27 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.50 | -0.73 | 0.20 | -0.07 | 7/11/2025 | 7/14/2025 1:59:04 PM EST |
| 32.00 | 1.46 | 1.66 | 1.56 | 1.62 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.49 | -0.81 | 0.16 | -0.06 | 7/11/2025 | 7/14/2025 1:59:04 PM EST |
| 32.50 | 1.86 | 2.29 | 2.08 | % | 0.06 | 0 | 0 | 0.60 | -0.87 | 0.12 | -0.05 | 7/14/2025 1:59:04 PM EST | |||
| 33.00 | 2.30 | 2.92 | 2.61 | 4.82 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.01 | -0.91 | 0.09 | -0.04 | 6/20/2025 | 7/14/2025 1:59:04 PM EST |
| 33.50 | 2.74 | 4.25 | 3.50 | % | 0.10 | 0 | 0 | 2.13 | -0.96 | 0.05 | -0.02 | 7/14/2025 1:59:04 PM EST | |||
| 34.00 | 3.30 | 4.05 | 3.68 | % | 0.11 | 0 | 0 | 1.31 | -0.98 | 0.03 | -0.01 | 7/14/2025 1:59:04 PM EST | |||
| 35.00 | 4.40 | 6.15 | 5.28 | 8.95 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.55 | -0.99 | 0.01 | 0.00 | 6/4/2025 | 7/14/2025 1:59:04 PM EST |
| 36.00 | 5.35 | 6.85 | 6.10 | % | 0.17 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/14/2025 1:59:04 PM EST | |||
| 37.00 | 6.30 | 8.60 | 7.45 | % | 0.20 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 7/14/2025 1:59:04 PM EST | |||
| 38.00 | 7.40 | 9.55 | 8.48 | % | 0.22 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 7/14/2025 1:59:04 PM EST | |||
| 39.00 | 8.40 | 10.60 | 9.50 | % | 0.24 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 7/14/2025 1:59:04 PM EST | |||
| 40.00 | 9.35 | 11.45 | 10.40 | % | 0.26 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 7/14/2025 1:59:04 PM EST |