Options Chain for MELCO RESORTS AND ENTMNT LTD ADR (MLCO) - $6.98 as of 1/9/2026 6:29:19 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 | 5.20 | 6.70 | 5.95 | 4.50 | 0.00 | 0.00% | 5.95 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2024 | 1/9/2026 4:00:09 PM EST |
| 2.00 | 4.30 | 5.50 | 4.90 | 4.40 | 0.00 | 0.00% | 2.45 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 1/9/2026 4:00:09 PM EST |
| 3.00 | 3.20 | 4.60 | 3.90 | 6.05 | 0.00 | 0.00% | 1.30 | 0 | 76 | 9.83 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 1/9/2026 4:00:09 PM EST |
| 4.00 | 2.20 | 3.30 | 2.75 | 3.43 | 0.00 | 0.00% | 0.69 | 0 | 25 | 5.78 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:09 PM EST |
| 4.50 | 1.85 | 2.90 | 2.38 | % | 0.53 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:09 PM EST | |||
| 5.00 | 1.25 | 2.00 | 1.63 | 1.91 | 0.00 | 0.00% | 0.33 | 0 | 543 | 2.94 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:09 PM EST |
| 5.50 | 0.80 | 1.90 | 1.35 | % | 0.25 | 0 | 0 | 3.69 | 0.99 | 0.05 | 0.00 | 1/9/2026 4:00:09 PM EST | |||
| 6.00 | 0.40 | 1.30 | 0.85 | 3.10 | 0.00 | 0.00% | 0.14 | 0 | 66 | 2.66 | 0.90 | 0.30 | -0.01 | 11/17/2025 | 1/9/2026 4:00:09 PM EST |
| 6.50 | 0.00 | 0.60 | 0.30 | % | 0.05 | 0 | 0 | 1.40 | 0.62 | 0.70 | -0.01 | 1/9/2026 4:00:09 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.21 | -67.75% | 0.02 | 4 | 237 | 0.75 | 0.26 | 0.65 | -0.01 | 1/9/2026 | 1/9/2026 4:00:09 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.97 | 0.06 | 0.26 | 0.00 | 1/7/2026 | 1/9/2026 4:00:09 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,106 | 1.03 | 0.01 | 0.05 | 0.00 | 1/7/2026 | 1/9/2026 4:00:09 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.60 | 0.00 | 0.01 | 0.00 | 1/9/2026 4:00:09 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,018 | 2.19 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:09 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:09 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,858 | 2.17 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 4:00:09 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,789 | 2.16 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/9/2026 4:00:09 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,500 | 2.82 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 4:00:09 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:09 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 6 | 5.61 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 1/9/2026 4:00:09 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 5.92 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 1/9/2026 4:00:09 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,744 | 3.13 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/9/2026 4:00:09 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:09 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 217 | 3.49 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 1/9/2026 4:00:09 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,749 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 1/9/2026 4:00:09 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 | 1/9/2026 4:00:09 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/5/2024 | 1/9/2026 4:00:09 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.13 | 0 | 2 | 8.75 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 1/9/2026 4:00:09 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 30 | 6.35 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 1/9/2026 4:00:09 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:09 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 2,145 | 2.83 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/9/2026 4:00:09 PM EST |
| 5.50 | 0.00 | 1.00 | 0.50 | % | 0.09 | 0 | 0 | 1.14 | -0.01 | 0.05 | 0.00 | 1/9/2026 4:00:09 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.14 | -0.10 | 0.30 | -0.01 | 11/6/2025 | 1/9/2026 4:00:09 PM EST |
| 6.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 100 | 8 | 0.62 | -0.38 | 0.70 | -0.01 | 1/9/2026 | 1/9/2026 4:00:09 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.05 | 0 | 559 | 1.52 | -0.74 | 0.65 | -0.01 | 1/7/2026 | 1/9/2026 4:00:09 PM EST |
| 7.50 | 0.30 | 1.00 | 0.65 | 0.73 | +0.48 | +192.00% | 0.09 | 1 | 4 | 1.22 | -0.94 | 0.26 | 0.00 | 1/9/2026 | 1/9/2026 4:00:09 PM EST |
| 8.00 | 1.10 | 1.80 | 1.45 | 1.33 | -0.15 | -10.14% | 0.18 | 1 | 524 | 2.49 | -0.99 | 0.05 | 0.00 | 1/9/2026 | 1/9/2026 4:00:09 PM EST |
| 8.50 | 1.45 | 2.15 | 1.80 | 1.70 | +0.14 | +8.98% | 0.21 | 3 | 3 | 2.36 | -1.00 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 4:00:09 PM EST |
| 9.00 | 1.70 | 2.70 | 2.20 | 2.01 | 0.00 | 0.00% | 0.24 | 0 | 2,749 | 2.80 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:09 PM EST |
| 9.50 | 2.00 | 3.20 | 2.60 | 2.24 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:09 PM EST |
| 10.00 | 2.50 | 3.70 | 3.10 | 2.02 | 0.00 | 0.00% | 0.31 | 0 | 9 | 3.29 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/9/2026 4:00:09 PM EST |
| 11.00 | 3.50 | 4.70 | 4.10 | 2.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 4:00:09 PM EST |
| 12.00 | 4.50 | 5.70 | 5.10 | 4.85 | 0.00 | 0.00% | 0.42 | 0 | 30 | 4.06 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:09 PM EST |
| 12.50 | 5.00 | 6.20 | 5.60 | 5.13 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:09 PM EST |
| 13.00 | 5.30 | 6.80 | 6.05 | % | 0.47 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:09 PM EST | |||
| 14.00 | 6.30 | 7.80 | 7.05 | % | 0.50 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:09 PM EST | |||
| 15.00 | 7.30 | 8.80 | 8.05 | 7.50 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 1/9/2026 4:00:09 PM EST |
| 16.00 | 8.30 | 9.80 | 9.05 | % | 0.57 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:09 PM EST | |||
| 17.00 | 9.40 | 10.70 | 10.05 | % | 0.59 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:09 PM EST | |||
| 20.00 | 12.40 | 14.10 | 13.25 | 12.35 | 0.00 | 0.00% | 0.66 | 0 | 0 | 7.37 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 4:00:09 PM EST |