Options Chain for MELCO RESORTS AND ENTMNT LTD ADR (MLCO) - $10.07 as of 8/29/2025 3:39:13 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 | 7.70 | 11.10 | 9.40 | 9.56 | 0.00 | 0.00% | 9.40 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:57 PM EST |
| 2.00 | 6.70 | 10.10 | 8.40 | 8.65 | 0.00 | 0.00% | 4.20 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:57 PM EST |
| 3.00 | 6.60 | 9.10 | 7.85 | 6.44 | 0.00 | 0.00% | 2.62 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:57 PM EST |
| 3.50 | 6.20 | 8.60 | 7.40 | % | 2.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 4.00 | 5.80 | 8.10 | 6.95 | 6.02 | 0.00 | 0.00% | 1.74 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:57 PM EST |
| 4.50 | 5.20 | 7.60 | 6.40 | 5.61 | 0.00 | 0.00% | 1.42 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:57 PM EST |
| 5.00 | 4.90 | 5.00 | 4.95 | 5.00 | 0.00 | 0.00% | 0.99 | 0 | 101 | 2.99 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 5.50 | 4.30 | 6.60 | 5.45 | 4.55 | 0.00 | 0.00% | 0.99 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:57 PM EST |
| 6.00 | 2.55 | 6.10 | 4.33 | % | 0.72 | 0 | 0 | 9.48 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 6.50 | 3.20 | 5.60 | 4.40 | % | 0.68 | 0 | 0 | 8.57 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 7.00 | 2.70 | 5.10 | 3.90 | % | 0.56 | 0 | 0 | 7.76 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 7.50 | 2.20 | 4.60 | 3.40 | % | 0.45 | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 8.00 | 1.85 | 4.10 | 2.98 | 1.28 | 0.00 | 0.00% | 0.37 | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:57 PM EST |
| 8.50 | 1.30 | 3.60 | 2.45 | 0.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 5.69 | 0.99 | 0.03 | 0.00 | 8/25/2025 | 8/29/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 1.05 | 0.53 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 126 | 0.62 | 0.93 | 0.19 | -0.01 | 8/26/2025 | 8/29/2025 3:59:57 PM EST |
| 9.50 | 0.40 | 0.75 | 0.58 | 0.52 | -0.03 | -5.46% | 0.06 | 2 | 125 | 0.91 | 0.77 | 0.46 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00% | 0.02 | 1,529 | 209 | 0.45 | 0.48 | 0.65 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.05 | % | 0.01 | 3 | 0 | 1.22 | 0.06 | 0.19 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 12.00 | 0.00 | 1.45 | 0.73 | % | 0.06 | 0 | 0 | 3.90 | 0.00 | 0.01 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 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 | 0.65 | 0.33 | 0.90 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 0.65 | 0.33 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.65 | 0.33 | 0.34 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:57 PM EST |
| 3.50 | 0.00 | 0.65 | 0.33 | % | 0.09 | 0 | 0 | 8.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.65 | 0.33 | % | 0.08 | 0 | 0 | 7.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 4.50 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 5.50 | 0.00 | 0.65 | 0.33 | % | 0.06 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.65 | 0.33 | % | 0.06 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 6.50 | 0.00 | 0.65 | 0.33 | % | 0.05 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.65 | 0.33 | % | 0.05 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 7.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.14 | 0 | 3 | 6.33 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:57 PM EST |
| 8.50 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 10 | 3.54 | -0.01 | 0.03 | 0.00 | 8/21/2025 | 8/29/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.01 | 3 | 87 | 0.79 | -0.07 | 0.19 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 9.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.49 | -0.23 | 0.46 | -0.02 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 10.00 | 0.20 | 0.35 | 0.28 | 0.29 | -0.01 | -3.34% | 0.03 | 12 | 5 | 0.45 | -0.52 | 0.65 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 3.20 | 1.60 | % | 0.15 | 0 | 0 | 4.66 | -0.94 | 0.19 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 12.00 | 1.90 | 4.20 | 3.05 | % | 0.25 | 0 | 0 | 5.19 | -1.00 | 0.01 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 12.50 | 2.40 | 4.70 | 3.55 | % | 0.28 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 13.00 | 2.90 | 5.20 | 4.05 | % | 0.31 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 14.00 | 4.00 | 6.20 | 5.10 | % | 0.36 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 15.00 | 4.90 | 7.20 | 6.05 | % | 0.40 | 0 | 0 | 6.41 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 16.00 | 4.70 | 8.20 | 6.45 | % | 0.40 | 0 | 0 | 6.73 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 17.00 | 5.80 | 9.20 | 7.50 | % | 0.44 | 0 | 0 | 7.01 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 18.00 | 7.90 | 10.20 | 9.05 | % | 0.50 | 0 | 0 | 7.28 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST |