Options Chain for MONARCH CASINO & RESORT INC COM (MCRI) - $82.01 as of 5/12/2025 8:59:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 34.90 | 39.30 | % | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 5/12/2025 4:00:05 PM EST | |||
| 50.00 | 29.90 | 34.10 | % | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 5/12/2025 4:00:05 PM EST | |||
| 55.00 | 24.90 | 29.30 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 5/12/2025 4:00:05 PM EST | |||
| 60.00 | 19.90 | 24.10 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/12/2025 4:00:05 PM EST | |||
| 65.00 | 15.00 | 19.20 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/12/2025 4:00:05 PM EST | |||
| 70.00 | 10.00 | 14.10 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/12/2025 4:00:05 PM EST | |||
| 75.00 | 4.90 | 9.10 | % | 0 | 0 | 1.41 | 0.95 | 0.02 | -0.07 | 5/12/2025 4:00:05 PM EST | |||
| 80.00 | 0.20 | 4.50 | 1.60 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.69 | 0.08 | -0.21 | 4/7/2025 | 5/12/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 2.35 | % | 0 | 0 | 1.02 | 0.26 | 0.08 | -0.19 | 5/12/2025 4:00:05 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.43 | 0.04 | 0.02 | -0.05 | 5/12/2025 4:00:05 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/12/2025 4:00:05 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/12/2025 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/12/2025 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/12/2025 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/12/2025 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/12/2025 4:00:05 PM EST | |||
| 125.00 | 0.00 | 2.50 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 5/12/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 5/12/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 5/12/2025 4:00:05 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 5/12/2025 4:00:05 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/12/2025 4:00:05 PM EST | |||
| 65.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/12/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/12/2025 4:00:05 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.51 | -0.05 | 0.02 | -0.07 | 5/12/2025 4:00:05 PM EST | |||
| 80.00 | 0.00 | 2.45 | % | 0 | 0 | 1.02 | -0.31 | 0.08 | -0.21 | 5/12/2025 4:00:05 PM EST | |||
| 85.00 | 1.05 | 5.10 | % | 0 | 0 | 1.01 | -0.74 | 0.08 | -0.19 | 5/12/2025 4:00:05 PM EST | |||
| 90.00 | 5.90 | 10.10 | % | 0 | 0 | 1.49 | -0.96 | 0.02 | -0.05 | 5/12/2025 4:00:05 PM EST | |||
| 95.00 | 10.90 | 15.20 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:05 PM EST | |||
| 100.00 | 15.90 | 20.10 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:05 PM EST | |||
| 105.00 | 20.90 | 25.10 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:05 PM EST | |||
| 110.00 | 25.90 | 30.10 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:05 PM EST | |||
| 115.00 | 30.90 | 35.10 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:05 PM EST | |||
| 120.00 | 35.90 | 40.10 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:05 PM EST | |||
| 125.00 | 40.70 | 45.10 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:05 PM EST |