Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $26.40 as of 3/9/2026 1:34:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 10.75 | 12.55 | 11.65 | 11.52 | % | 0.83 | 1 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 12:59:09 PM EST | |
| 15.00 | 9.85 | 11.45 | 10.65 | 10.62 | % | 0.71 | 1 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 12:59:09 PM EST | |
| 15.50 | 9.35 | 10.85 | 10.10 | % | 0.65 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 3/9/2026 12:59:09 PM EST | |||
| 16.00 | 8.90 | 10.35 | 9.63 | 4.44 | 0.00 | 0.00% | 0.60 | 0 | 1 | 4.00 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/9/2026 12:59:09 PM EST |
| 16.50 | 8.40 | 9.85 | 9.13 | % | 0.55 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 3/9/2026 12:59:09 PM EST | |||
| 17.00 | 7.90 | 9.35 | 8.63 | 8.95 | 0.00 | 0.00% | 0.51 | 0 | 219 | 3.61 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/9/2026 12:59:09 PM EST |
| 17.50 | 7.40 | 8.85 | 8.13 | 8.59 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/9/2026 12:59:09 PM EST |
| 18.00 | 6.90 | 8.35 | 7.63 | 8.20 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/9/2026 12:59:09 PM EST |
| 18.50 | 6.40 | 7.85 | 7.13 | 2.80 | 0.00 | 0.00% | 0.39 | 0 | 10 | 3.06 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/9/2026 12:59:09 PM EST |
| 19.00 | 5.85 | 7.35 | 6.60 | 6.62 | -0.67 | -9.20% | 0.35 | 50 | 200 | 2.88 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 12:59:09 PM EST |
| 19.50 | 5.40 | 6.90 | 6.15 | 6.15 | -0.34 | -5.24% | 0.32 | 50 | 71 | 2.79 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 12:59:09 PM EST |
| 20.00 | 4.90 | 6.40 | 5.65 | 6.13 | 0.00 | 0.00% | 0.28 | 0 | 54 | 2.62 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/9/2026 12:59:09 PM EST |
| 20.50 | 4.35 | 5.80 | 5.08 | 5.00 | 0.00 | 0.00% | 0.25 | 0 | 19 | 2.28 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/9/2026 12:59:09 PM EST |
| 21.00 | 3.90 | 5.30 | 4.60 | 4.52 | 0.00 | 0.00% | 0.22 | 0 | 570 | 2.12 | 1.00 | 0.02 | 0.00 | 3/5/2026 | 3/9/2026 12:59:09 PM EST |
| 21.50 | 3.50 | 5.00 | 4.25 | 4.15 | 0.00 | 0.00% | 0.20 | 0 | 122 | 2.25 | 0.98 | 0.05 | -0.01 | 3/6/2026 | 3/9/2026 12:59:09 PM EST |
| 22.00 | 4.10 | 4.35 | 4.23 | 4.03 | 0.00 | 0.00% | 0.19 | 0 | 296 | 1.40 | 0.95 | 0.06 | -0.02 | 3/6/2026 | 3/9/2026 12:59:09 PM EST |
| 22.50 | 3.15 | 3.90 | 3.53 | 3.52 | -0.41 | -10.44% | 0.16 | 55 | 225 | 1.77 | 0.90 | 0.07 | -0.05 | 3/9/2026 | 3/9/2026 12:59:09 PM EST |
| 23.00 | 2.33 | 3.45 | 2.89 | 2.75 | -0.87 | -24.04% | 0.13 | 50 | 108 | 1.66 | 0.86 | 0.09 | -0.06 | 3/9/2026 | 3/9/2026 12:59:09 PM EST |
| 23.50 | 1.85 | 3.10 | 2.48 | 2.82 | 0.00 | 0.00% | 0.11 | 0 | 172 | 1.66 | 0.82 | 0.10 | -0.07 | 3/6/2026 | 3/9/2026 12:59:09 PM EST |
| 24.00 | 2.11 | 2.78 | 2.45 | 2.58 | 0.00 | 0.00% | 0.10 | 0 | 309 | 1.67 | 0.76 | 0.11 | -0.09 | 3/6/2026 | 3/9/2026 12:59:09 PM EST |
| 24.50 | 1.67 | 2.30 | 1.99 | 1.94 | +0.06 | +3.20% | 0.08 | 5 | 306 | 1.49 | 0.70 | 0.13 | -0.10 | 3/9/2026 | 3/9/2026 12:59:09 PM EST |
| 25.00 | 1.10 | 1.98 | 1.54 | 1.22 | -0.60 | -32.97% | 0.06 | 2 | 405 | 1.46 | 0.64 | 0.14 | -0.11 | 3/9/2026 | 3/9/2026 12:59:09 PM EST |
| 25.50 | 0.88 | 1.67 | 1.28 | 1.14 | -0.34 | -22.98% | 0.05 | 21 | 28 | 0.94 | 0.57 | 0.14 | -0.11 | 3/9/2026 | 3/9/2026 12:59:09 PM EST |
| 26.00 | 0.60 | 1.41 | 1.01 | 1.00 | -0.35 | -25.93% | 0.04 | 4 | 169 | 1.01 | 0.49 | 0.15 | -0.12 | 3/9/2026 | 3/9/2026 12:59:09 PM EST |
| 26.50 | 0.59 | 1.00 | 0.80 | 0.75 | -0.26 | -25.75% | 0.03 | 3 | 143 | 0.91 | 0.42 | 0.15 | -0.11 | 3/9/2026 | 3/9/2026 12:59:09 PM EST |
| 27.00 | 0.55 | 0.82 | 0.69 | 0.62 | -0.28 | -31.12% | 0.03 | 146 | 1,427 | 0.96 | 0.35 | 0.14 | -0.11 | 3/9/2026 | 3/9/2026 12:59:09 PM EST |
| 27.50 | 0.28 | 0.67 | 0.48 | 0.54 | -0.13 | -19.41% | 0.02 | 12 | 22 | 0.96 | 0.28 | 0.13 | -0.09 | 3/9/2026 | 3/9/2026 12:59:09 PM EST |
| 28.00 | 0.32 | 0.65 | 0.49 | 0.36 | -0.04 | -10.00% | 0.02 | 23 | 170 | 1.08 | 0.22 | 0.11 | -0.08 | 3/9/2026 | 3/9/2026 12:59:09 PM EST |
| 28.50 | 0.00 | 0.44 | 0.22 | 0.23 | % | 0.01 | 6 | 0 | 1.20 | 0.17 | 0.10 | -0.07 | 3/9/2026 | 3/9/2026 12:59:09 PM EST | |
| 29.00 | 0.00 | 1.78 | 0.89 | 0.20 | -0.01 | -4.77% | 0.03 | 1 | 1 | 1.01 | 0.13 | 0.08 | -0.06 | 3/9/2026 | 3/9/2026 12:59:09 PM EST |
| 29.50 | 0.00 | 2.18 | 1.09 | % | 0.04 | 0 | 0 | 3.23 | 0.11 | 0.07 | -0.05 | 3/9/2026 12:59:09 PM EST | |||
| 30.00 | 0.00 | 1.74 | 0.87 | 0.10 | -0.05 | -33.34% | 0.03 | 1 | 144 | 2.94 | 0.08 | 0.05 | -0.04 | 3/9/2026 | 3/9/2026 12:59:09 PM EST |
| 30.50 | 0.00 | 1.96 | 0.98 | % | 0.03 | 0 | 0 | 3.28 | 0.06 | 0.04 | -0.03 | 3/9/2026 12:59:09 PM EST | |||
| 31.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 42 | 3.56 | 0.04 | 0.03 | -0.03 | 3/5/2026 | 3/9/2026 12:59:09 PM EST |
| 32.00 | 0.00 | 0.77 | 0.39 | % | 0.01 | 0 | 0 | 2.37 | 0.02 | 0.02 | -0.01 | 3/9/2026 12:59:09 PM EST | |||
| 33.00 | 0.00 | 0.74 | 0.37 | 0.01 | % | 0.01 | 2 | 0 | 2.52 | 0.01 | 0.01 | -0.01 | 3/9/2026 | 3/9/2026 12:59:09 PM EST | |
| 34.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 3/9/2026 12:59:09 PM EST | |||
| 35.00 | 0.00 | 0.76 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/9/2026 12:59:09 PM EST |
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 3/9/2026 12:59:09 PM EST | |||
| 37.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 3/9/2026 12:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.92 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/9/2026 12:59:09 PM EST |
| 15.00 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 3/9/2026 12:59:09 PM EST | |||
| 15.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 3/9/2026 12:59:09 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 60 | 4.39 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/9/2026 12:59:09 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.18 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/9/2026 12:59:09 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 183 | 3.97 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/9/2026 12:59:09 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 117 | 3.76 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/9/2026 12:59:09 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 230 | 3.56 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/9/2026 12:59:09 PM EST |
| 18.50 | 0.00 | 0.38 | 0.19 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.68 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/9/2026 12:59:09 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 21 | 3.18 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/9/2026 12:59:09 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/9/2026 12:59:09 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 209 | 2.81 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/9/2026 12:59:09 PM EST |
| 20.50 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.01 | 1 | 12 | 1.91 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 12:59:09 PM EST |
| 21.00 | 0.01 | 0.17 | 0.09 | 0.07 | +0.02 | +40.00% | 0.00 | 129 | 21 | 1.17 | 0.00 | 0.02 | 0.00 | 3/9/2026 | 3/9/2026 12:59:09 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.27 | -0.02 | 0.05 | -0.01 | 3/2/2026 | 3/9/2026 12:59:09 PM EST |
| 22.00 | 0.00 | 0.41 | 0.21 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.66 | -0.05 | 0.06 | -0.02 | 3/3/2026 | 3/9/2026 12:59:09 PM EST |
| 22.50 | 0.02 | 0.19 | 0.11 | 0.14 | -0.01 | -6.67% | 0.00 | 3 | 35 | 0.90 | -0.10 | 0.07 | -0.05 | 3/9/2026 | 3/9/2026 12:59:09 PM EST |
| 23.00 | 0.12 | 0.53 | 0.33 | 0.30 | +0.07 | +30.44% | 0.01 | 4 | 43 | 1.12 | -0.14 | 0.09 | -0.06 | 3/9/2026 | 3/9/2026 12:59:09 PM EST |
| 23.50 | 0.10 | 0.50 | 0.30 | 0.35 | +0.15 | +75.00% | 0.01 | 157 | 328 | 1.12 | -0.18 | 0.10 | -0.07 | 3/9/2026 | 3/9/2026 12:59:09 PM EST |
| 24.00 | 0.20 | 0.51 | 0.36 | 0.41 | +0.19 | +86.37% | 0.01 | 67 | 147 | 0.95 | -0.24 | 0.11 | -0.09 | 3/9/2026 | 3/9/2026 12:59:09 PM EST |
| 24.50 | 0.25 | 0.53 | 0.39 | 0.41 | 0.00 | 0.00% | 0.02 | 22 | 24 | 0.98 | -0.30 | 0.13 | -0.10 | 3/9/2026 | 3/9/2026 12:59:09 PM EST |
| 25.00 | 0.47 | 0.70 | 0.59 | 0.50 | -0.07 | -12.29% | 0.02 | 2,802 | 489 | 0.90 | -0.36 | 0.14 | -0.11 | 3/9/2026 | 3/9/2026 12:59:09 PM EST |
| 25.50 | 0.53 | 1.15 | 0.84 | 0.80 | +0.26 | +48.15% | 0.03 | 202 | 142 | 0.90 | -0.43 | 0.14 | -0.11 | 3/9/2026 | 3/9/2026 12:59:09 PM EST |
| 26.00 | 0.77 | 1.58 | 1.18 | 1.31 | +0.39 | +42.40% | 0.05 | 50 | 61 | 1.05 | -0.51 | 0.15 | -0.12 | 3/9/2026 | 3/9/2026 12:59:09 PM EST |
| 26.50 | 1.16 | 2.01 | 1.59 | 1.54 | +0.25 | +19.38% | 0.06 | 50 | 228 | 1.06 | -0.58 | 0.15 | -0.11 | 3/9/2026 | 3/9/2026 12:59:09 PM EST |
| 27.00 | 1.43 | 2.57 | 2.00 | % | 0.07 | 0 | 0 | 1.12 | -0.65 | 0.14 | -0.11 | 3/9/2026 12:59:09 PM EST | |||
| 27.50 | 1.79 | 2.95 | 2.37 | % | 0.09 | 0 | 0 | 1.08 | -0.72 | 0.13 | -0.09 | 3/9/2026 12:59:09 PM EST | |||
| 28.00 | 2.02 | 3.40 | 2.71 | % | 0.10 | 0 | 0 | 1.82 | -0.78 | 0.11 | -0.08 | 3/9/2026 12:59:09 PM EST | |||
| 28.50 | 2.45 | 3.85 | 3.15 | % | 0.11 | 0 | 0 | 1.91 | -0.83 | 0.10 | -0.07 | 3/9/2026 12:59:09 PM EST | |||
| 29.00 | 2.90 | 4.30 | 3.60 | % | 0.12 | 0 | 0 | 1.99 | -0.87 | 0.08 | -0.06 | 3/9/2026 12:59:09 PM EST | |||
| 29.50 | 2.95 | 4.85 | 3.90 | % | 0.13 | 0 | 0 | 2.16 | -0.89 | 0.07 | -0.05 | 3/9/2026 12:59:09 PM EST | |||
| 30.00 | 3.50 | 5.20 | 4.35 | 5.38 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.29 | -0.92 | 0.05 | -0.04 | 2/27/2026 | 3/9/2026 12:59:09 PM EST |
| 30.50 | 4.30 | 5.65 | 4.98 | 5.01 | % | 0.16 | 1 | 0 | 2.19 | -0.94 | 0.04 | -0.03 | 3/9/2026 | 3/9/2026 12:59:09 PM EST | |
| 31.00 | 4.65 | 6.20 | 5.43 | 5.41 | % | 0.18 | 1 | 0 | 2.41 | -0.96 | 0.03 | -0.03 | 3/9/2026 | 3/9/2026 12:59:09 PM EST | |
| 32.00 | 5.70 | 7.15 | 6.43 | 6.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.50 | -0.98 | 0.02 | -0.01 | 3/6/2026 | 3/9/2026 12:59:09 PM EST |
| 33.00 | 6.70 | 8.15 | 7.43 | % | 0.23 | 0 | 0 | 2.69 | -0.99 | 0.01 | -0.01 | 3/9/2026 12:59:09 PM EST | |||
| 34.00 | 7.70 | 9.25 | 8.48 | % | 0.25 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 3/9/2026 12:59:09 PM EST | |||
| 35.00 | 8.65 | 10.15 | 9.40 | % | 0.27 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 3/9/2026 12:59:09 PM EST | |||
| 36.00 | 9.70 | 11.15 | 10.43 | % | 0.29 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 3/9/2026 12:59:09 PM EST | |||
| 37.00 | 10.65 | 12.35 | 11.50 | % | 0.31 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 3/9/2026 12:59:09 PM EST |