Options Chain for MELCO RESORTS AND ENTMNT LTD ADR (MLCO) - $4.22 as of 10/13/2026 1:09:35 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 | 2.60 | 3.80 | 3.20 | 5.03 | 0.00 | 0.00% | 3.20 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 10/13/2026 3:59:53 PM EST |
| 2.00 | 1.90 | 2.60 | 2.25 | % | 1.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 3.00 | 0.90 | 1.65 | 1.28 | 1.27 | -1.38 | -52.08% | 0.43 | 5 | 5 | 6.95 | 1.00 | 0.02 | 0.00 | 10/13/2026 | 10/13/2026 3:59:53 PM EST |
| 4.00 | 0.15 | 0.75 | 0.45 | 0.35 | 0.00 | 0.00% | 0.11 | 0 | 313 | 4.15 | 0.69 | 0.61 | -0.03 | 10/5/2026 | 10/13/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 380 | 1.66 | 0.12 | 0.37 | -0.02 | 10/12/2026 | 10/13/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 684 | 2.78 | 0.01 | 0.03 | 0.00 | 9/14/2026 | 10/13/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 259 | 3.63 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 180 | 4.32 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/13/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 10/13/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 10/13/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.55 | 0.28 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 5 | 6.48 | 0.00 | 0.02 | 0.00 | 9/28/2026 | 10/13/2026 3:59:53 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 141 | 1.72 | -0.31 | 0.61 | -0.03 | 10/2/2026 | 10/13/2026 3:59:53 PM EST |
| 5.00 | 0.40 | 1.15 | 0.78 | 0.70 | 0.00 | 0.00% | 0.16 | 0 | 17 | 4.30 | -0.88 | 0.37 | -0.02 | 10/5/2026 | 10/13/2026 3:59:53 PM EST |
| 6.00 | 1.40 | 2.15 | 1.78 | 1.82 | 0.00 | 0.00% | 0.30 | 0 | 20 | 5.80 | -0.99 | 0.03 | 0.00 | 10/1/2026 | 10/13/2026 3:59:53 PM EST |
| 7.00 | 2.20 | 3.40 | 2.80 | 2.84 | 0.00 | 0.00% | 0.40 | 0 | 50 | 8.64 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:53 PM EST |
| 8.00 | 3.20 | 4.40 | 3.80 | 3.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 9.56 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/13/2026 3:59:53 PM EST |
| 9.00 | 4.20 | 5.40 | 4.80 | 4.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/13/2026 3:59:53 PM EST |
| 10.00 | 5.30 | 6.40 | 5.85 | 5.84 | +0.06 | +1.04% | 0.58 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:53 PM EST |
| 11.00 | 6.20 | 7.30 | 6.75 | 6.77 | +0.06 | +0.90% | 0.61 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:53 PM EST |