Options Chain for MELCO RESORTS AND ENTMNT LTD ADR (MLCO) - $9.18 as of 8/22/2025 8:22:14 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 | 7.80 | 10.20 | 9.00 | 7.72 | 0.00 | 0.00% | 9.00 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:53 PM EST |
| 2.00 | 6.90 | 9.30 | 8.10 | 7.62 | +0.81 | +11.90% | 4.05 | 2 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 3.00 | 5.10 | 8.30 | 6.70 | 6.71 | +1.24 | +22.67% | 2.23 | 2 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 3.50 | 5.50 | 6.30 | 5.90 | 5.06 | 0.00 | 0.00% | 1.69 | 0 | 37 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:53 PM EST |
| 4.00 | 5.00 | 7.30 | 6.15 | % | 1.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 4.50 | 4.50 | 6.80 | 5.65 | 3.96 | 0.00 | 0.00% | 1.26 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:53 PM EST |
| 5.00 | 4.00 | 6.30 | 5.15 | 3.48 | 0.00 | 0.00% | 1.03 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:53 PM EST |
| 5.50 | 3.50 | 5.80 | 4.65 | % | 0.85 | 0 | 0 | 7.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 6.00 | 3.00 | 5.30 | 4.15 | % | 0.69 | 0 | 0 | 8.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 6.50 | 2.60 | 4.80 | 3.70 | % | 0.57 | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 7.00 | 2.10 | 4.30 | 3.20 | % | 0.46 | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 7.50 | 1.50 | 3.80 | 2.65 | % | 0.35 | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 8.00 | 0.80 | 1.25 | 1.03 | 1.16 | +0.06 | +5.46% | 0.13 | 5 | 213 | 0.87 | 0.99 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | 0.59 | -0.01 | -1.67% | 0.04 | 3 | 18 | 1.10 | 0.91 | 0.29 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 9.00 | 0.20 | 0.40 | 0.30 | 0.30 | +0.07 | +30.44% | 0.03 | 18 | 258 | 0.59 | 0.64 | 0.71 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 9.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.54 | 0.27 | 0.67 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.49 | 0.06 | 0.25 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.10 | 0 | 1 | 5.46 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 | 0.65 | 0.33 | 0.38 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:53 PM EST |
| 2.00 | 0.00 | 0.65 | 0.33 | 0.39 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:53 PM EST |
| 3.00 | 0.00 | 0.65 | 0.33 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 3.50 | 0.00 | 0.65 | 0.33 | % | 0.09 | 0 | 0 | 8.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.65 | 0.33 | % | 0.08 | 0 | 0 | 7.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 4.50 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 5.50 | 0.00 | 0.65 | 0.33 | % | 0.06 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.65 | 0.33 | % | 0.06 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 6.50 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 1.50 | 0.75 | % | 0.10 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 1.50 | 0.75 | % | 0.09 | 0 | 0 | 4.36 | -0.01 | 0.04 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 8.50 | 0.00 | 1.35 | 0.68 | 0.02 | -0.09 | -81.82% | 0.08 | 4 | 4 | 3.77 | -0.09 | 0.29 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.25 | -62.50% | 0.01 | 3 | 26 | 0.67 | -0.36 | 0.71 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 9.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.02 | -0.73 | 0.67 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 1.20 | 0.60 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.36 | -0.94 | 0.25 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 11.00 | 1.75 | 3.20 | 2.48 | % | 0.23 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 12.00 | 2.70 | 5.00 | 3.85 | % | 0.32 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 12.50 | 3.20 | 5.50 | 4.35 | % | 0.35 | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 13.00 | 3.70 | 6.00 | 4.85 | % | 0.37 | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 14.00 | 4.70 | 7.00 | 5.85 | % | 0.42 | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 15.00 | 5.70 | 8.00 | 6.85 | % | 0.46 | 0 | 0 | 7.18 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 16.00 | 6.70 | 9.00 | 7.85 | % | 0.49 | 0 | 0 | 7.47 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 17.00 | 7.70 | 10.00 | 8.85 | % | 0.52 | 0 | 0 | 7.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST |