Options Chain for MONARCH CASINO & RESORT INC COM (MCRI) - $104.50 as of 7/21/2025 9:21:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 58.20 | 62.10 | 60.15 | % | 1.34 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 50.00 | 53.20 | 57.20 | 55.20 | % | 1.10 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 55.00 | 48.10 | 52.20 | 50.15 | % | 0.91 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 60.00 | 43.20 | 47.30 | 45.25 | % | 0.75 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 65.00 | 38.20 | 42.20 | 40.20 | % | 0.62 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 70.00 | 33.20 | 37.30 | 35.25 | % | 0.50 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 75.00 | 28.30 | 32.10 | 30.20 | % | 0.40 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 80.00 | 24.20 | 27.10 | 25.65 | % | 0.32 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 85.00 | 18.90 | 22.40 | 20.65 | % | 0.24 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 90.00 | 13.40 | 17.40 | 15.40 | 16.10 | 0.00 | 0.00% | 0.17 | 0 | 32 | 0.65 | 1.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 95.00 | 8.50 | 12.50 | 10.50 | 10.80 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.50 | 0.98 | 0.01 | -0.05 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 100.00 | 4.10 | 6.90 | 5.50 | 14.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.39 | 0.86 | 0.04 | -0.07 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 105.00 | 2.05 | 2.50 | 2.28 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | 0.58 | 0.07 | -0.07 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 110.00 | 0.35 | 0.90 | 0.63 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.16 | 0.26 | 0.06 | -0.05 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 1.40 | 0.70 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.46 | 0.07 | 0.02 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | 0.01 | 0.01 | 0.00 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 1.05 | 0.53 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.55 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.58 | -0.02 | 0.01 | -0.05 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 2.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.36 | -0.14 | 0.04 | -0.07 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 105.00 | 1.70 | 2.05 | 1.88 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.20 | -0.42 | 0.07 | -0.07 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 110.00 | 4.90 | 6.40 | 5.65 | 5.30 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.30 | -0.74 | 0.06 | -0.05 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 115.00 | 8.00 | 12.00 | 10.00 | 10.20 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.51 | -0.93 | 0.02 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 120.00 | 13.00 | 16.80 | 14.90 | % | 0.12 | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 125.00 | 18.00 | 22.00 | 20.00 | 15.65 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 130.00 | 23.20 | 27.00 | 25.10 | % | 0.19 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 135.00 | 28.20 | 32.00 | 30.10 | % | 0.22 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 140.00 | 33.20 | 37.00 | 35.10 | % | 0.25 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 145.00 | 38.00 | 42.00 | 40.00 | % | 0.28 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 150.00 | 43.10 | 46.90 | 45.00 | % | 0.30 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST |