Options Chain for MELCO RESORTS AND ENTMNT LTD ADR (MLCO) - $6.28 as of 5/13/2025 8:49:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.20 | 5.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 2.00 | 4.10 | 4.40 | % | 0 | 0 | 8.61 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 2.50 | 3.60 | 3.90 | % | 0 | 0 | 6.98 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 3.00 | 2.60 | 3.40 | 2.85 | 0.00 | 0.00% | 0 | 25 | 5.68 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:58 PM EST |
| 3.50 | 2.10 | 2.95 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 4.00 | 1.65 | 2.40 | 2.25 | 0.00 | 0.00% | 0 | 201 | 2.56 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 4.50 | 1.20 | 2.20 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 5.00 | 1.20 | 1.40 | 1.35 | 0.00 | 0.00% | 0 | 1,566 | 2.08 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 5.50 | 0.70 | 0.90 | 0.87 | +0.15 | +20.84% | 75 | 948 | 1.39 | 0.99 | 0.06 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 6.00 | 0.25 | 0.60 | 0.37 | -0.03 | -7.50% | 64 | 491 | 0.72 | 0.83 | 0.63 | -0.03 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 6.50 | 0.00 | 0.15 | 0.05 | -0.01 | -16.67% | 5 | 571 | 0.60 | 0.35 | 1.02 | -0.03 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.86 | 0.05 | 0.30 | -0.01 | 3/27/2025 | 5/13/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 1.49 | 0.00 | 0.02 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.70 | % | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 8.50 | 0.00 | 0.70 | % | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.70 | 0.21 | 0.00 | 0.00% | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:58 PM EST |
| 9.50 | 0.00 | 0.65 | % | 0 | 0 | 6.70 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.65 | % | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.65 | % | 0 | 0 | 7.50 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:58 PM EST |
| 2.00 | 0.00 | 0.65 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:58 PM EST |
| 2.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 3.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 602 | 8.68 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 0.65 | % | 0 | 0 | 7.28 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 856 | 6.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 18 | 5.09 | -0.01 | 0.06 | 0.00 | 5/8/2025 | 5/13/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.15 | 1.30 | 0.00 | 0.00% | 0 | 2 | 1.06 | -0.17 | 0.63 | -0.03 | 4/7/2025 | 5/13/2025 3:59:58 PM EST |
| 6.50 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 63 | 0.67 | -0.65 | 1.02 | -0.03 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 7.00 | 0.55 | 0.85 | % | 0 | 0 | 1.63 | -0.95 | 0.30 | -0.01 | 5/13/2025 3:59:58 PM EST | |||
| 7.50 | 1.15 | 1.80 | % | 0 | 0 | 3.24 | -1.00 | 0.02 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 8.00 | 1.35 | 2.45 | 2.95 | 0.00 | 0.00% | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 3:59:58 PM EST |
| 8.50 | 2.10 | 2.85 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 9.00 | 2.65 | 3.30 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 9.50 | 3.00 | 3.40 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 10.00 | 3.50 | 3.90 | % | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 11.00 | 4.50 | 4.90 | % | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST |