Options Chain for MELCO RESORTS AND ENTMNT LTD ADR (MLCO) - $5.76 as of 7/31/2026 3:19:12 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 | 4.20 | 5.40 | 4.80 | % | 4.80 | 0 | 0 | 8.21 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 2.00 | 3.20 | 4.40 | 3.80 | % | 1.90 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 3.00 | 2.30 | 3.40 | 2.85 | % | 0.95 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 4.00 | 1.50 | 2.20 | 1.85 | % | 0.46 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 5.00 | 0.55 | 1.30 | 0.93 | % | 0.19 | 0 | 0 | 1.19 | 0.81 | 0.29 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 6.00 | 0.20 | 0.40 | 0.30 | 0.35 | -0.07 | -16.67% | 0.05 | 25 | 1 | 0.47 | 0.46 | 0.36 | 0.00 | 7/31/2026 | 7/31/2026 4:00:05 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 203 | 0.52 | 0.18 | 0.22 | 0.00 | 7/31/2026 | 7/31/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.95 | 0.06 | 0.09 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.93 | 0.01 | 0.03 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.11 | 0.00 | 0.01 | 0.00 | 7/31/2026 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.19 | 0 | 1 | 4.54 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/31/2026 4:00:05 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.74 | -0.19 | 0.29 | 0.00 | 7/27/2026 | 7/31/2026 4:00:05 PM EST |
| 6.00 | 0.45 | 0.85 | 0.65 | % | 0.11 | 0 | 0 | 0.61 | -0.54 | 0.36 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 7.00 | 0.95 | 1.65 | 1.30 | % | 0.19 | 0 | 0 | 0.90 | -0.82 | 0.22 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 8.00 | 1.90 | 2.60 | 2.25 | 2.49 | 0.00 | 0.00% | 0.28 | 0 | 48 | 1.08 | -0.94 | 0.09 | 0.00 | 7/17/2026 | 7/31/2026 4:00:05 PM EST |
| 9.00 | 2.70 | 3.80 | 3.25 | % | 0.36 | 0 | 0 | 1.58 | -0.99 | 0.03 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 10.00 | 3.70 | 4.80 | 4.25 | % | 0.42 | 0 | 0 | 1.76 | -1.00 | 0.01 | 0.00 | 7/31/2026 4:00:05 PM EST |