Options Chain for MELCO RESORTS AND ENTMNT LTD ADR (MLCO) - $5.87 as of 2/24/2026 6:49:16 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 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:24 PM EST | |||
| 2.00 | 3.20 | 4.40 | 3.80 | 4.30 | 0.00 | 0.00% | 1.90 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/24/2026 4:00:24 PM EST |
| 3.00 | 2.20 | 3.40 | 2.80 | 3.35 | 0.00 | 0.00% | 0.93 | 0 | 2 | 3.50 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/24/2026 4:00:24 PM EST |
| 4.00 | 1.50 | 2.20 | 1.85 | 2.42 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.82 | 1.00 | 0.01 | 0.00 | 1/22/2026 | 2/24/2026 4:00:24 PM EST |
| 5.00 | 0.55 | 1.30 | 0.93 | 0.92 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.29 | 0.89 | 0.20 | -0.01 | 2/20/2026 | 2/24/2026 4:00:24 PM EST |
| 6.00 | 0.30 | 0.35 | 0.33 | 0.37 | +0.11 | +42.31% | 0.06 | 20 | 662 | 0.59 | 0.52 | 0.44 | -0.01 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.01 | -14.29% | 0.01 | 410 | 729 | 0.66 | 0.17 | 0.28 | -0.01 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 7 | 0.97 | 0.03 | 0.08 | 0.00 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.00 | 0.01 | 0.00 | 2/5/2026 | 2/24/2026 4:00:24 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:24 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:24 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:24 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:24 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 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:24 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.62 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:24 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:24 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.16 | 0.00 | 0.01 | 0.00 | 2/24/2026 4:00:24 PM EST | |||
| 5.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 5 | 84 | 0.74 | -0.11 | 0.20 | -0.01 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 6.00 | 0.30 | 0.45 | 0.38 | 0.44 | -0.11 | -20.00% | 0.06 | 10 | 535 | 0.59 | -0.48 | 0.44 | -0.01 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 7.00 | 0.90 | 1.65 | 1.28 | 1.43 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.63 | -0.83 | 0.28 | -0.01 | 2/12/2026 | 2/24/2026 4:00:24 PM EST |
| 8.00 | 1.70 | 2.60 | 2.15 | % | 0.27 | 0 | 0 | 1.95 | -0.97 | 0.08 | 0.00 | 2/24/2026 4:00:24 PM EST | |||
| 9.00 | 2.70 | 3.80 | 3.25 | % | 0.36 | 0 | 0 | 2.63 | -1.00 | 0.01 | 0.00 | 2/24/2026 4:00:24 PM EST | |||
| 10.00 | 3.70 | 4.80 | 4.25 | % | 0.42 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:24 PM EST | |||
| 11.00 | 4.70 | 5.80 | 5.25 | % | 0.48 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:24 PM EST | |||
| 12.00 | 5.50 | 7.00 | 6.25 | % | 0.52 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:24 PM EST | |||
| 13.00 | 6.50 | 8.00 | 7.25 | % | 0.56 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:24 PM EST |