Options Chain for MELCO RESORTS AND ENTMNT LTD ADR (MLCO) - $6.88 as of 1/9/2026 1:27:48 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 | 5.20 | 6.70 | 5.95 | % | 5.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:09 PM EST | |||
| 2.00 | 4.30 | 5.50 | 4.90 | % | 2.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:09 PM EST | |||
| 3.00 | 3.20 | 4.50 | 3.85 | % | 1.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:09 PM EST | |||
| 4.00 | 2.20 | 3.60 | 2.90 | % | 0.72 | 0 | 0 | 2.84 | 1.00 | 0.01 | 0.00 | 1/9/2026 4:00:09 PM EST | |||
| 5.00 | 1.30 | 2.40 | 1.85 | % | 0.37 | 0 | 0 | 1.73 | 0.96 | 0.07 | 0.00 | 1/9/2026 4:00:09 PM EST | |||
| 6.00 | 0.70 | 0.90 | 0.80 | 0.90 | -0.15 | -14.29% | 0.13 | 10 | 20 | 0.44 | 0.77 | 0.24 | -0.01 | 1/9/2026 | 1/9/2026 4:00:09 PM EST |
| 7.00 | 0.20 | 0.60 | 0.40 | 0.30 | -0.13 | -30.24% | 0.06 | 4 | 47 | 0.54 | 0.47 | 0.33 | -0.01 | 1/9/2026 | 1/9/2026 4:00:09 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.63 | 0.20 | 0.24 | 0.00 | 1/8/2026 | 1/9/2026 4:00:09 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 19 | 1.55 | 0.07 | 0.11 | 0.00 | 1/7/2026 | 1/9/2026 4:00:09 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.04 | 0.02 | 0.04 | 0.00 | 1/6/2026 | 1/9/2026 4:00:09 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.95 | 0.00 | 0.01 | 0.00 | 1/9/2026 4:00:09 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:09 PM EST | |||
| 13.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:09 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:09 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:09 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.65 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:09 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:09 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:09 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.66 | 0.00 | 0.01 | 0.00 | 1/9/2026 4:00:09 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 1.92 | -0.04 | 0.07 | 0.00 | 1/9/2026 4:00:09 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.02 | 1 | 92 | 0.66 | -0.23 | 0.24 | -0.01 | 1/9/2026 | 1/9/2026 4:00:09 PM EST |
| 7.00 | 0.50 | 0.70 | 0.60 | 0.50 | 0.00 | 0.00% | 0.09 | 0 | 156 | 0.51 | -0.53 | 0.33 | -0.01 | 1/8/2026 | 1/9/2026 4:00:09 PM EST |
| 8.00 | 0.80 | 1.75 | 1.28 | 1.55 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.07 | -0.80 | 0.24 | 0.00 | 1/8/2026 | 1/9/2026 4:00:09 PM EST |
| 9.00 | 1.75 | 2.80 | 2.28 | 1.31 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.40 | -0.93 | 0.11 | 0.00 | 12/29/2025 | 1/9/2026 4:00:09 PM EST |
| 10.00 | 2.50 | 3.70 | 3.10 | % | 0.31 | 0 | 0 | 1.50 | -0.98 | 0.04 | 0.00 | 1/9/2026 4:00:09 PM EST | |||
| 11.00 | 3.50 | 4.70 | 4.10 | % | 0.37 | 0 | 0 | 1.69 | -1.00 | 0.01 | 0.00 | 1/9/2026 4:00:09 PM EST | |||
| 12.00 | 4.50 | 5.70 | 5.10 | % | 0.42 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:09 PM EST | |||
| 13.00 | 5.40 | 6.80 | 6.10 | % | 0.47 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:09 PM EST | |||
| 14.00 | 6.40 | 7.80 | 7.10 | % | 0.51 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:09 PM EST | |||
| 15.00 | 7.40 | 8.80 | 8.10 | % | 0.54 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:09 PM EST | |||
| 16.00 | 8.40 | 9.80 | 9.10 | % | 0.57 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:09 PM EST |