Options Chain for MELCO RESORTS AND ENTMNT LTD ADR (MLCO) - $10.00 as of 9/3/2025 3:38:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.30 | 10.10 | 9.20 | % | 9.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 2.00 | 7.90 | 8.90 | 8.40 | % | 4.20 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 3.00 | 6.90 | 8.00 | 7.45 | 5.90 | 0.00 | 0.00% | 2.48 | 0 | 1 | 4.49 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 9/3/2025 3:59:52 PM EST |
| 4.00 | 6.00 | 6.50 | 6.25 | 2.50 | 0.00 | 0.00% | 1.56 | 0 | 35 | 2.73 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 9/3/2025 3:59:52 PM EST |
| 5.00 | 4.50 | 5.20 | 4.85 | 5.00 | +0.32 | +6.84% | 0.97 | 5 | 229 | 1.99 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 6.00 | 4.10 | 4.30 | 4.20 | 3.45 | 0.00 | 0.00% | 0.70 | 0 | 201 | 0.96 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 3:59:52 PM EST |
| 7.00 | 3.00 | 3.30 | 3.15 | 2.81 | 0.00 | 0.00% | 0.45 | 0 | 468 | 0.70 | 0.99 | 0.02 | 0.00 | 8/26/2025 | 9/3/2025 3:59:52 PM EST |
| 8.00 | 2.15 | 2.30 | 2.23 | 2.19 | +0.09 | +4.29% | 0.28 | 29 | 1,078 | 0.57 | 0.94 | 0.07 | 0.00 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 9.00 | 1.30 | 1.45 | 1.38 | 1.27 | 0.00 | 0.00% | 0.15 | 0 | 1,260 | 0.46 | 0.81 | 0.17 | -0.01 | 9/2/2025 | 9/3/2025 3:59:52 PM EST |
| 10.00 | 0.65 | 0.70 | 0.68 | 0.70 | +0.03 | +4.48% | 0.07 | 1 | 875 | 0.41 | 0.58 | 0.26 | -0.01 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 11.00 | 0.25 | 0.35 | 0.30 | 0.31 | +0.01 | +3.34% | 0.03 | 12 | 162 | 0.43 | 0.33 | 0.24 | -0.01 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.48 | 0.15 | 0.16 | 0.00 | 9/2/2025 | 9/3/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 1.10 | 0.55 | % | 0.04 | 0 | 0 | 1.53 | 0.06 | 0.07 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.31 | 0.02 | 0.03 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.44 | 0.01 | 0.01 | 0.00 | 8/8/2025 | 9/3/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.72 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 9/3/2025 3:59:52 PM EST |
| 2.00 | 0.00 | 0.65 | 0.33 | % | 0.17 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.70 | 0.35 | % | 0.12 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.10 | 0 | 41 | 3.26 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 9/3/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.08 | 0 | 353 | 2.61 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 9/3/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 349 | 2.10 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/3/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.81 | -0.01 | 0.02 | 0.00 | 8/15/2025 | 9/3/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 937 | 0.65 | -0.06 | 0.07 | 0.00 | 8/29/2025 | 9/3/2025 3:59:52 PM EST |
| 9.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.05 | -20.00% | 0.02 | 8 | 969 | 0.44 | -0.19 | 0.17 | -0.01 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 10.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.12 | -17.91% | 0.06 | 6 | 12 | 0.46 | -0.42 | 0.26 | -0.01 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 1.20 | 0.60 | % | 0.05 | 0 | 0 | 0.96 | -0.67 | 0.24 | -0.01 | 9/3/2025 3:59:52 PM EST | |||
| 12.00 | 1.65 | 2.25 | 1.95 | % | 0.16 | 0 | 0 | 0.72 | -0.85 | 0.16 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 13.00 | 2.70 | 3.20 | 2.95 | % | 0.23 | 0 | 0 | 0.84 | -0.94 | 0.07 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 14.00 | 3.80 | 4.00 | 3.90 | % | 0.28 | 0 | 0 | 1.78 | -0.98 | 0.03 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 15.00 | 4.80 | 5.20 | 5.00 | % | 0.33 | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 9/3/2025 3:59:52 PM EST |