Options Chain for MELCO RESORTS AND ENTMNT LTD ADR (MLCO) - $5.77 as of 4/2/2026 10:02:06 AM 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 | 3.50 | 5.90 | 4.70 | % | 4.70 | 0 | 0 | 7.80 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 2.00 | 3.20 | 4.40 | 3.80 | % | 1.90 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 3.00 | 2.10 | 3.30 | 2.70 | % | 0.90 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 4.00 | 1.40 | 2.15 | 1.78 | % | 0.45 | 0 | 0 | 1.63 | 0.96 | 0.06 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 5.00 | 0.55 | 1.30 | 0.93 | 0.98 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.29 | 0.79 | 0.23 | 0.00 | 3/30/2026 | 4/1/2026 4:00:05 PM EST |
| 6.00 | 0.05 | 0.50 | 0.28 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 43 | 0.58 | 0.47 | 0.35 | -0.01 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.71 | 0.19 | 0.24 | 0.00 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.77 | 0.05 | 0.10 | 0.00 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 9.00 | 0.00 | 1.30 | 0.65 | % | 0.07 | 0 | 0 | 2.23 | 0.02 | 0.04 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 1.30 | 0.65 | % | 0.07 | 0 | 0 | 0.95 | 0.00 | 0.01 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 11.00 | 0.00 | 1.30 | 0.65 | % | 0.06 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 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 | 1.30 | 0.65 | % | 0.65 | 0 | 0 | 9.12 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 1.30 | 0.65 | % | 0.33 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 1.30 | 0.65 | % | 0.22 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 1.35 | 0.68 | % | 0.17 | 0 | 0 | 2.27 | -0.04 | 0.06 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.15 | 0 | 36 | 0.76 | -0.21 | 0.23 | 0.00 | 3/20/2026 | 4/1/2026 4:00:05 PM EST |
| 6.00 | 0.25 | 1.00 | 0.63 | 0.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.61 | -0.53 | 0.35 | -0.01 | 3/27/2026 | 4/1/2026 4:00:05 PM EST |
| 7.00 | 1.05 | 1.80 | 1.43 | % | 0.20 | 0 | 0 | 2.20 | -0.81 | 0.24 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 8.00 | 1.60 | 3.10 | 2.35 | % | 0.29 | 0 | 0 | 1.35 | -0.95 | 0.10 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 9.00 | 2.20 | 4.50 | 3.35 | % | 0.37 | 0 | 0 | 1.92 | -0.98 | 0.04 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 10.00 | 3.20 | 5.50 | 4.35 | % | 0.43 | 0 | 0 | 2.12 | -1.00 | 0.01 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 11.00 | 4.80 | 6.00 | 5.40 | % | 0.49 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST |