Options Chain for CAESARS ENTERTAINMENT INC NEW COM (CZR) - $29.05 as of 5/31/2026 8:44:28 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 | 11.95 | 16.15 | 14.05 | 12.78 | 0.00 | 0.00% | 0.94 | 0 | 1 | 6.13 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:46 PM EST |
| 17.00 | 9.95 | 14.15 | 12.05 | 11.15 | 0.00 | 0.00% | 0.71 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 3:59:46 PM EST |
| 18.00 | 8.95 | 13.15 | 11.05 | % | 0.61 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 19.00 | 7.95 | 12.15 | 10.05 | % | 0.53 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 20.00 | 6.95 | 11.15 | 9.05 | 8.30 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.14 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:46 PM EST |
| 21.00 | 5.95 | 10.15 | 8.05 | 6.90 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.80 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:46 PM EST |
| 22.00 | 4.95 | 9.15 | 7.05 | % | 0.32 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 22.50 | 4.45 | 8.65 | 6.55 | % | 0.29 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 23.00 | 3.95 | 8.15 | 6.05 | % | 0.26 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 23.50 | 3.45 | 7.65 | 5.55 | % | 0.24 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 24.00 | 2.94 | 7.15 | 5.05 | 5.16 | 0.00 | 0.00% | 0.21 | 0 | 20 | 2.85 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:46 PM EST |
| 24.50 | 2.45 | 6.65 | 4.55 | % | 0.19 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 25.00 | 3.50 | 4.65 | 4.08 | 4.03 | 0.00 | 0.00% | 0.16 | 0 | 105 | 1.52 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:46 PM EST |
| 25.50 | 2.43 | 5.20 | 3.82 | % | 0.15 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 26.00 | 2.38 | 3.90 | 3.14 | 3.05 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.33 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:46 PM EST |
| 26.50 | 2.06 | 3.10 | 2.58 | % | 0.10 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 27.00 | 1.70 | 2.41 | 2.06 | 2.05 | 0.00 | 0.00% | 0.08 | 0 | 318 | 0.70 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:46 PM EST |
| 27.50 | 1.00 | 1.97 | 1.49 | 1.04 | 0.00 | 0.00% | 0.05 | 0 | 61 | 0.64 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:46 PM EST |
| 28.00 | 0.88 | 1.40 | 1.14 | 0.94 | -0.40 | -29.86% | 0.04 | 3 | 226 | 0.42 | 0.99 | 0.07 | 0.00 | 5/29/2026 | 5/29/2026 3:59:46 PM EST |
| 28.50 | 0.01 | 1.02 | 0.52 | 0.50 | -0.52 | -50.98% | 0.02 | 35 | 143 | 0.44 | 0.92 | 0.36 | -0.01 | 5/29/2026 | 5/29/2026 3:59:46 PM EST |
| 29.00 | 0.10 | 0.28 | 0.19 | 0.17 | -0.05 | -22.73% | 0.01 | 311 | 334 | 0.10 | 0.56 | 1.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:46 PM EST |
| 29.50 | 0.00 | 0.07 | 0.04 | 0.05 | -0.06 | -54.55% | 0.00 | 12 | 94 | 0.14 | 0.10 | 0.51 | 0.00 | 5/29/2026 | 5/29/2026 3:59:46 PM EST |
| 30.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 56 | 229 | 0.16 | 0.00 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 3:59:46 PM EST |
| 30.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.27 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:46 PM EST |
| 31.00 | 0.00 | 0.09 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.39 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:46 PM EST |
| 31.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 32.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 40 | 2.02 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:46 PM EST |
| 32.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 33.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 33.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 34.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 38 | 2.39 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 3:59:46 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 37.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 38.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 39.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 65 | 350 | 0.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:46 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 79 | 26 | 0.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:46 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 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 200 | 2.06 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 3:59:46 PM EST |
| 17.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 1 | 5.30 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 3:59:46 PM EST |
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 19.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.38 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 3:59:46 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.23 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:46 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.09 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:46 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.95 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:46 PM EST |
| 22.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 23.00 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.82 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:46 PM EST |
| 23.50 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:46 PM EST |
| 24.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 437 | 0.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:46 PM EST |
| 24.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.02 | 0.01 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.56 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:46 PM EST |
| 25.50 | 0.00 | 0.02 | 0.01 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.50 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:46 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.46 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:46 PM EST |
| 26.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 27.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 161 | 0.35 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:46 PM EST |
| 27.50 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.35 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:46 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 403 | 741 | 0.22 | -0.01 | 0.07 | 0.00 | 5/29/2026 | 5/29/2026 3:59:46 PM EST |
| 28.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.51 | -0.08 | 0.36 | -0.01 | 5/28/2026 | 5/29/2026 3:59:46 PM EST |
| 29.00 | 0.01 | 0.25 | 0.13 | 0.13 | +0.03 | +30.00% | 0.00 | 63 | 324 | 0.10 | -0.44 | 1.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:46 PM EST |
| 29.50 | 0.00 | 0.54 | 0.27 | 0.54 | +0.10 | +22.73% | 0.01 | 1 | 12 | 0.16 | -0.90 | 0.51 | 0.00 | 5/29/2026 | 5/29/2026 3:59:46 PM EST |
| 30.00 | 0.41 | 1.24 | 0.83 | 0.84 | -1.12 | -57.15% | 0.03 | 1 | 365 | 0.52 | -1.00 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 3:59:46 PM EST |
| 30.50 | 0.79 | 2.49 | 1.64 | % | 0.05 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 31.00 | 0.11 | 4.05 | 2.08 | 3.05 | 0.00 | 0.00% | 0.07 | 0 | 11 | 1.80 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 3:59:46 PM EST |
| 31.50 | 0.35 | 4.55 | 2.45 | % | 0.08 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 32.00 | 0.83 | 4.95 | 2.89 | 3.70 | 0.00 | 0.00% | 0.09 | 0 | 231 | 1.98 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:46 PM EST |
| 32.50 | 1.33 | 5.55 | 3.44 | % | 0.11 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 33.00 | 1.86 | 6.05 | 3.96 | 4.85 | 0.00 | 0.00% | 0.12 | 0 | 57 | 2.20 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 3:59:46 PM EST |
| 33.50 | 2.36 | 6.55 | 4.46 | % | 0.13 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 34.00 | 2.86 | 7.05 | 4.96 | 5.95 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 3:59:46 PM EST |
| 35.00 | 3.85 | 8.05 | 5.95 | 7.35 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 3:59:46 PM EST |
| 36.00 | 4.85 | 9.05 | 6.95 | % | 0.19 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 37.00 | 5.85 | 10.05 | 7.95 | % | 0.21 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 38.00 | 6.85 | 11.05 | 8.95 | % | 0.24 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 39.00 | 7.85 | 12.05 | 9.95 | % | 0.26 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 40.00 | 8.85 | 13.05 | 10.95 | % | 0.27 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST |