Options Chain for MONARCH CASINO & RESORT INC COM (MCRI) - $89.40 as of 2/21/2025 8:51:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 52.10 | 57.00 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 40.00 | 47.20 | 51.80 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 45.00 | 42.40 | 46.80 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 50.00 | 37.10 | 42.00 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 55.00 | 32.40 | 36.90 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 60.00 | 27.20 | 31.80 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 65.00 | 22.20 | 27.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 70.00 | 17.10 | 22.00 | 22.50 | 0.00 | 0.00% | 0 | 9 | 0.99 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 75.00 | 12.00 | 16.80 | % | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 80.00 | 9.00 | 10.50 | 4.95 | 0.00 | 0.00% | 0 | 1,344 | 0.45 | 0.91 | 0.02 | -0.02 | 1/14/2025 | 2/21/2025 3:59:55 PM EST |
| 85.00 | 3.10 | 7.90 | 3.20 | 0.00 | 0.00% | 0 | 10 | 0.55 | 0.75 | 0.04 | -0.04 | 1/17/2025 | 2/21/2025 3:59:55 PM EST |
| 90.00 | 0.10 | 4.90 | 1.55 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.48 | 0.06 | -0.05 | 2/6/2025 | 2/21/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 4.80 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.24 | 0.04 | -0.04 | 8/9/2024 | 2/21/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 4.00 | 0.80 | 0.00 | 0.00% | 0 | 10 | 0.63 | 0.09 | 0.02 | -0.02 | 8/2/2024 | 2/21/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 0.72 | 0.02 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 0.83 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.90 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 3.30 | 2.05 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 2/21/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 3.30 | % | 0 | 0 | 0.80 | -0.02 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.65 | 0.27 | 0.00 | 0.00% | 0 | 162 | 0.38 | -0.09 | 0.02 | -0.02 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 3.50 | 0.60 | 0.00 | 0.00% | 0 | 451 | 0.58 | -0.25 | 0.04 | -0.04 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 90.00 | 0.65 | 5.40 | 2.13 | 0.00 | 0.00% | 0 | 270 | 0.27 | -0.52 | 0.06 | -0.05 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 95.00 | 3.50 | 8.30 | 5.50 | 0.00 | 0.00% | 0 | 5 | 0.52 | -0.76 | 0.04 | -0.04 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 100.00 | 8.50 | 13.30 | % | 0 | 0 | 0.63 | -0.91 | 0.02 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 105.00 | 13.50 | 18.30 | % | 0 | 0 | 0.76 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 110.00 | 18.50 | 23.40 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 115.00 | 23.50 | 27.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 120.00 | 28.50 | 32.90 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 125.00 | 33.50 | 37.90 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |