Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $30.19 as of 6/28/2026 8:44:37 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 | 13.10 | 17.35 | 15.23 | % | 1.02 | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 18.00 | 10.20 | 14.30 | 12.25 | 10.35 | 0.00 | 0.00% | 0.68 | 0 | 1 | 5.43 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/26/2026 3:59:55 PM EST |
| 19.00 | 9.15 | 13.35 | 11.25 | % | 0.59 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 20.00 | 8.15 | 12.35 | 10.25 | % | 0.51 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 21.00 | 7.15 | 11.35 | 9.25 | % | 0.44 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 22.00 | 6.15 | 10.35 | 8.25 | % | 0.38 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 23.00 | 5.15 | 9.35 | 7.25 | % | 0.32 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 23.50 | 4.65 | 8.85 | 6.75 | % | 0.29 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 24.00 | 4.15 | 8.35 | 6.25 | 5.29 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/26/2026 3:59:55 PM EST |
| 24.50 | 3.65 | 7.85 | 5.75 | % | 0.23 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 25.00 | 3.30 | 7.25 | 5.28 | 4.43 | 0.00 | 0.00% | 0.21 | 0 | 4 | 2.95 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/26/2026 3:59:55 PM EST |
| 25.50 | 2.63 | 6.85 | 4.74 | % | 0.19 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 26.00 | 2.28 | 6.35 | 4.32 | 3.27 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/26/2026 3:59:55 PM EST |
| 26.50 | 1.78 | 5.85 | 3.82 | % | 0.14 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 27.00 | 2.15 | 5.25 | 3.70 | 2.40 | 0.00 | 0.00% | 0.14 | 0 | 777 | 2.33 | 0.98 | 0.02 | -0.01 | 6/3/2026 | 6/26/2026 3:59:55 PM EST |
| 27.50 | 0.63 | 4.85 | 2.74 | % | 0.10 | 0 | 0 | 2.25 | 0.98 | 0.03 | -0.01 | 6/26/2026 3:59:55 PM EST | |||
| 28.00 | 1.53 | 4.00 | 2.77 | 1.27 | 0.00 | 0.00% | 0.10 | 0 | 310 | 1.85 | 0.95 | 0.07 | -0.01 | 6/5/2026 | 6/26/2026 3:59:55 PM EST |
| 28.50 | 1.26 | 2.22 | 1.74 | 1.06 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.77 | 0.90 | 0.12 | -0.02 | 6/15/2026 | 6/26/2026 3:59:55 PM EST |
| 29.00 | 1.08 | 1.50 | 1.29 | 1.26 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.48 | 0.82 | 0.19 | -0.03 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 29.50 | 0.00 | 1.39 | 0.70 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.61 | 0.70 | 0.24 | -0.04 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 61 | 1.49 | 0.57 | 0.28 | -0.05 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 30.50 | 0.01 | 2.31 | 1.16 | % | 0.04 | 0 | 0 | 0.82 | 0.43 | 0.28 | -0.05 | 6/26/2026 3:59:55 PM EST | |||
| 31.00 | 0.05 | 0.20 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.26 | 0.30 | 0.25 | -0.04 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 31.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.27 | 0.19 | 0.20 | -0.03 | 6/25/2026 | 6/26/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 0.52 | 0.26 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.76 | 0.11 | 0.14 | -0.02 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 32.50 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 1.98 | 0.06 | 0.09 | -0.01 | 6/26/2026 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.53 | 0.03 | 0.05 | -0.01 | 6/25/2026 | 6/26/2026 3:59:55 PM EST |
| 33.50 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 2.18 | 0.01 | 0.03 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 34.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.27 | 0.01 | 0.01 | 0.00 | 5/28/2026 | 6/26/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 100 | 2.46 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/26/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 37.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 38.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 39.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 6/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.71 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/26/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.35 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/26/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | 0.48 | 0.00 | 0.00% | 0.05 | 0 | 290 | 3.67 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/26/2026 3:59:55 PM EST |
| 23.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/26/2026 3:59:55 PM EST |
| 24.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 25.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 26.00 | 0.00 | 2.13 | 1.07 | 0.67 | 0.00 | 0.00% | 0.04 | 0 | 20 | 2.72 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/26/2026 3:59:55 PM EST |
| 26.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.56 | -0.02 | 0.02 | -0.01 | 6/25/2026 | 6/26/2026 3:59:55 PM EST |
| 27.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.25 | -0.02 | 0.03 | -0.01 | 6/26/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.10 | -0.05 | 0.07 | -0.01 | 6/3/2026 | 6/26/2026 3:59:55 PM EST |
| 28.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 1.94 | -0.10 | 0.12 | -0.02 | 6/26/2026 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 735 | 0.49 | -0.18 | 0.19 | -0.03 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 29.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 1.62 | -0.30 | 0.24 | -0.04 | 6/26/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.37 | 0.19 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.31 | -0.43 | 0.28 | -0.05 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 30.50 | 0.00 | 2.59 | 1.30 | % | 0.04 | 0 | 0 | 1.57 | -0.57 | 0.28 | -0.05 | 6/26/2026 3:59:55 PM EST | |||
| 31.00 | 0.00 | 3.05 | 1.53 | 2.08 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.66 | -0.70 | 0.25 | -0.04 | 5/29/2026 | 6/26/2026 3:59:55 PM EST |
| 31.50 | 0.00 | 3.50 | 1.75 | 1.74 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.79 | -0.81 | 0.20 | -0.03 | 6/25/2026 | 6/26/2026 3:59:55 PM EST |
| 32.00 | 0.04 | 3.95 | 2.00 | 2.58 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.88 | -0.89 | 0.14 | -0.02 | 6/10/2026 | 6/26/2026 3:59:55 PM EST |
| 32.50 | 0.32 | 4.45 | 2.39 | 3.13 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.99 | -0.94 | 0.09 | -0.01 | 6/18/2026 | 6/26/2026 3:59:55 PM EST |
| 33.00 | 1.05 | 4.90 | 2.98 | 5.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 2.07 | -0.97 | 0.05 | -0.01 | 6/4/2026 | 6/26/2026 3:59:55 PM EST |
| 33.50 | 1.19 | 5.40 | 3.30 | % | 0.10 | 0 | 0 | 2.17 | -0.99 | 0.03 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 34.00 | 1.71 | 5.90 | 3.81 | % | 0.11 | 0 | 0 | 2.27 | -0.99 | 0.01 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 35.00 | 2.69 | 6.90 | 4.80 | % | 0.14 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 36.00 | 3.70 | 7.90 | 5.80 | % | 0.16 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 37.00 | 4.70 | 8.90 | 6.80 | % | 0.18 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 38.00 | 5.70 | 9.90 | 7.80 | % | 0.21 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 39.00 | 6.70 | 10.90 | 8.80 | % | 0.23 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 40.00 | 7.70 | 11.90 | 9.80 | % | 0.25 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST |