Options Chain for MELCO RESORTS AND ENTMNT LTD ADR (MLCO) - $6.13 as of 3/4/2026 7:58:52 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 | 3.80 | 6.20 | 5.00 | 5.35 | 0.00 | 0.00% | 5.00 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 3/4/2026 4:00:01 PM EST |
| 2.00 | 2.85 | 5.20 | 4.03 | 4.40 | 0.00 | 0.00% | 2.02 | 0 | 0 | 7.30 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 3/4/2026 4:00:01 PM EST |
| 3.00 | 2.60 | 3.80 | 3.20 | % | 1.07 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 3/4/2026 4:00:01 PM EST | |||
| 4.00 | 1.65 | 2.60 | 2.13 | 2.22 | 0.00 | 0.00% | 0.53 | 0 | 206 | 2.19 | 0.98 | 0.04 | 0.00 | 3/2/2026 | 3/4/2026 4:00:01 PM EST |
| 5.00 | 0.95 | 1.60 | 1.28 | 1.10 | 0.00 | 0.00% | 0.26 | 0 | 670 | 0.87 | 0.83 | 0.21 | -0.01 | 2/20/2026 | 3/4/2026 4:00:01 PM EST |
| 6.00 | 0.40 | 0.45 | 0.43 | 0.39 | -0.25 | -39.07% | 0.07 | 1 | 1,419 | 0.56 | 0.52 | 0.35 | -0.01 | 3/4/2026 | 3/4/2026 4:00:01 PM EST |
| 7.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.08 | -40.00% | 0.02 | 51 | 789 | 0.54 | 0.23 | 0.27 | 0.00 | 3/4/2026 | 3/4/2026 4:00:01 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 214 | 0.99 | 0.07 | 0.13 | 0.00 | 2/25/2026 | 3/4/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 250 | 1.20 | 0.02 | 0.04 | 0.00 | 2/25/2026 | 3/4/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.91 | 0.00 | 0.01 | 0.00 | 1/16/2026 | 3/4/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 170 | 1.03 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 500 | 1.55 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 3/4/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.67 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 3/4/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 52 | 2.67 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 3/4/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 62 | 2.77 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 3/4/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.87 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 3/4/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.96 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 3/4/2026 4:00:01 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 | 9.25 | 0.00 | 0.00 | 0.00 | 3/4/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 3/4/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 3/4/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.33 | -0.02 | 0.04 | 0.00 | 3/4/2026 4:00:01 PM EST | |||
| 5.00 | 0.10 | 0.15 | 0.13 | 0.14 | +0.02 | +16.67% | 0.03 | 52 | 473 | 0.59 | -0.17 | 0.21 | -0.01 | 3/4/2026 | 3/4/2026 4:00:01 PM EST |
| 6.00 | 0.50 | 0.95 | 0.73 | 0.50 | 0.00 | 0.00% | 0.12 | 43 | 1,251 | 0.85 | -0.48 | 0.35 | -0.01 | 3/4/2026 | 3/4/2026 4:00:01 PM EST |
| 7.00 | 0.65 | 1.40 | 1.03 | 1.29 | 0.00 | 0.00% | 0.15 | 0 | 220 | 0.87 | -0.77 | 0.27 | 0.00 | 3/2/2026 | 3/4/2026 4:00:01 PM EST |
| 8.00 | 1.50 | 2.25 | 1.88 | 1.88 | -0.28 | -12.97% | 0.23 | 1 | 270 | 0.91 | -0.93 | 0.13 | 0.00 | 3/4/2026 | 3/4/2026 4:00:01 PM EST |
| 9.00 | 2.35 | 3.50 | 2.93 | 3.00 | 0.00 | 0.00% | 0.33 | 0 | 101 | 1.54 | -0.98 | 0.04 | 0.00 | 2/5/2026 | 3/4/2026 4:00:01 PM EST |
| 10.00 | 3.20 | 4.40 | 3.80 | 1.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.58 | -1.00 | 0.01 | 0.00 | 11/20/2025 | 3/4/2026 4:00:01 PM EST |
| 11.00 | 4.20 | 5.40 | 4.80 | 2.20 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.75 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 3/4/2026 4:00:01 PM EST |
| 12.00 | 5.10 | 6.60 | 5.85 | 5.00 | 0.00 | 0.00% | 0.49 | 0 | 4 | 2.22 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 3/4/2026 4:00:01 PM EST |
| 13.00 | 6.10 | 7.60 | 6.85 | % | 0.53 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/4/2026 4:00:01 PM EST | |||
| 14.00 | 7.10 | 8.60 | 7.85 | % | 0.56 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/4/2026 4:00:01 PM EST | |||
| 15.00 | 8.10 | 9.60 | 8.85 | % | 0.59 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/4/2026 4:00:01 PM EST | |||
| 16.00 | 9.10 | 10.60 | 9.85 | % | 0.62 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/4/2026 4:00:01 PM EST | |||
| 17.00 | 10.10 | 11.60 | 10.85 | % | 0.64 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 3/4/2026 4:00:01 PM EST |