Options Chain for MELCO RESORTS AND ENTMNT LTD ADR (MLCO) - $5.76 as of 4/10/2026 6:29:00 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 | 4.00 | 5.20 | 4.60 | 4.62 | 0.00 | 0.00% | 4.60 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:10 AM EST |
| 2.00 | 3.00 | 4.20 | 3.60 | 3.72 | 0.00 | 0.00% | 1.80 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:10 AM EST |
| 3.00 | 2.00 | 3.20 | 2.60 | % | 0.87 | 0 | 0 | 8.72 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 4.00 | 1.25 | 2.00 | 1.63 | 1.79 | 0.00 | 0.00% | 0.41 | 0 | 14 | 4.67 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:10 AM EST |
| 5.00 | 0.60 | 0.80 | 0.70 | 0.60 | 0.00 | 0.00% | 0.14 | 0 | 660 | 1.67 | 0.96 | 0.21 | 0.00 | 4/10/2026 | 4/13/2026 10:59:10 AM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,440 | 0.67 | 0.20 | 0.75 | -0.01 | 4/10/2026 | 4/13/2026 10:59:10 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 816 | 1.55 | 0.00 | 0.01 | 0.00 | 3/31/2026 | 4/13/2026 10:59:10 AM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 168 | 2.20 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:59:10 AM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 250 | 6.58 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 227 | 3.70 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 163 | 3.57 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:10 AM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 500 | 5.31 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:10 AM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.48 | % | 0.01 | 1 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:10 AM EST | |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.08 | % | 0.01 | 1 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:10 AM EST | |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.29 | +0.25 | +625.00% | 0.01 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:10 AM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:59:10 AM 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 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:10 AM EST |
| 2.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:10 AM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 7.15 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 613 | 3.00 | -0.04 | 0.21 | 0.00 | 4/9/2026 | 4/13/2026 10:59:10 AM EST |
| 6.00 | 0.10 | 0.60 | 0.35 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 1,330 | 1.64 | -0.80 | 0.75 | -0.01 | 3/31/2026 | 4/13/2026 10:59:10 AM EST |
| 7.00 | 1.05 | 1.80 | 1.43 | 1.26 | 0.00 | 0.00% | 0.20 | 0 | 161 | 3.69 | -1.00 | 0.01 | 0.00 | 4/9/2026 | 4/13/2026 10:59:10 AM EST |
| 8.00 | 2.05 | 3.10 | 2.58 | 2.24 | 0.00 | 0.00% | 0.32 | 0 | 110 | 6.31 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:10 AM EST |
| 9.00 | 2.95 | 4.10 | 3.53 | 3.51 | % | 0.39 | 2 | 1 | 7.90 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:10 AM EST | |
| 10.00 | 3.80 | 5.00 | 4.40 | 4.41 | % | 0.44 | 2 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:10 AM EST | |
| 11.00 | 4.80 | 6.00 | 5.40 | % | 0.49 | 0 | 1 | 7.35 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 12.00 | 5.70 | 7.20 | 6.45 | % | 0.54 | 0 | 4 | 8.71 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 13.00 | 6.70 | 8.20 | 7.45 | % | 0.57 | 0 | 0 | 9.13 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 14.00 | 7.70 | 9.20 | 8.45 | % | 0.60 | 0 | 0 | 9.51 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 15.00 | 8.70 | 10.20 | 9.45 | % | 0.63 | 0 | 0 | 9.85 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 16.00 | 9.30 | 11.50 | 10.40 | % | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 17.00 | 10.40 | 12.50 | 11.45 | % | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST |