Options Chain for MELCO RESORTS AND ENTMNT LTD ADR (MLCO) - $6.31 as of 6/13/2025 3:39:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.50 | 7.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 2.00 | 2.90 | 6.40 | % | 0 | 0 | 0.00 | 0.97 | 0.02 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 3.00 | 2.80 | 5.40 | % | 0 | 0 | 7.75 | 0.91 | 0.04 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 4.00 | 1.80 | 4.40 | % | 0 | 0 | 5.20 | 0.83 | 0.06 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 3.40 | % | 0 | 0 | 3.81 | 0.73 | 0.08 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 2.65 | % | 0 | 0 | 3.13 | 0.63 | 0.10 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 2.25 | % | 0 | 0 | 2.96 | 0.53 | 0.10 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 2.10 | % | 0 | 0 | 3.11 | 0.45 | 0.10 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 2.15 | % | 0 | 0 | 3.34 | 0.37 | 0.10 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 2.15 | % | 0 | 0 | 3.53 | 0.31 | 0.09 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 2.15 | % | 0 | 0 | 3.69 | 0.26 | 0.09 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 2.15 | % | 0 | 0 | 3.84 | 0.21 | 0.08 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 2.15 | % | 0 | 0 | 3.97 | 0.18 | 0.07 | -0.01 | 6/13/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | -0.03 | 0.02 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 2.15 | % | 0 | 0 | 6.98 | -0.09 | 0.04 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 2.15 | % | 0 | 0 | 4.81 | -0.17 | 0.06 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 3.53 | -0.27 | 0.08 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 2.40 | % | 0 | 0 | 2.91 | -0.37 | 0.10 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 3.00 | % | 0 | 0 | 2.76 | -0.47 | 0.10 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 8.00 | 1.65 | 3.90 | % | 0 | 0 | 2.93 | -0.55 | 0.10 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 9.00 | 2.70 | 4.90 | % | 0 | 0 | 3.16 | -0.63 | 0.10 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 10.00 | 2.75 | 5.90 | % | 0 | 0 | 3.36 | -0.69 | 0.09 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 11.00 | 4.70 | 6.90 | % | 0 | 0 | 3.53 | -0.74 | 0.09 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 12.00 | 5.80 | 7.90 | % | 0 | 0 | 3.68 | -0.79 | 0.08 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 13.00 | 6.70 | 8.90 | % | 0 | 0 | 3.81 | -0.82 | 0.07 | -0.01 | 6/13/2025 4:00:03 PM EST |