Options Chain for MELCO RESORTS AND ENTMNT LTD ADR (MLCO) - $8.34 as of 10/8/2025 4:20:58 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 | 7.20 | 8.30 | 7.75 | 7.20 | -0.10 | -1.37% | 7.75 | 72 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 2.00 | 6.20 | 7.30 | 6.75 | 6.20 | -0.15 | -2.37% | 3.38 | 75 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 3.00 | 5.30 | 5.50 | 5.40 | 5.40 | +0.05 | +0.94% | 1.80 | 22 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 4.00 | 4.20 | 4.50 | 4.35 | 4.40 | +0.05 | +1.15% | 1.09 | 22 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 4.50 | 3.80 | 4.00 | 3.90 | 3.95 | +0.13 | +3.41% | 0.87 | 6 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 5.00 | 3.30 | 3.50 | 3.40 | 3.40 | -0.01 | -0.30% | 0.68 | 6 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 5.50 | 2.80 | 3.00 | 2.90 | 3.51 | % | 0.53 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:49 PM EST | |
| 6.00 | 2.20 | 4.20 | 3.20 | % | 0.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 6.50 | 1.70 | 3.50 | 2.60 | % | 0.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 7.00 | 1.20 | 1.65 | 1.43 | 1.55 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:49 PM EST |
| 7.50 | 0.85 | 1.65 | 1.25 | 0.85 | 0.00 | 0.00% | 0.17 | 0 | 7 | 3.84 | 0.99 | 0.06 | 0.00 | 10/7/2025 | 10/8/2025 3:59:49 PM EST |
| 8.00 | 0.40 | 0.50 | 0.45 | 0.77 | +0.32 | +71.12% | 0.06 | 2 | 22 | 0.82 | 0.84 | 0.51 | -0.03 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 8.50 | 0.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.34% | 0.01 | 8 | 293 | 0.54 | 0.44 | 0.93 | -0.05 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.12 | +0.10 | +500.00% | 0.00 | 5 | 186 | 0.88 | 0.10 | 0.45 | -0.02 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 9.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 156 | 1.94 | 0.01 | 0.07 | 0.00 | 10/2/2025 | 10/8/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.13 | -86.67% | 0.00 | 20 | 264 | 1.71 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 3:59:49 PM EST |
| 11.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 7.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 12.00 | 0.00 | 1.20 | 0.60 | % | 0.05 | 0 | 0 | 8.03 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 12.50 | 0.00 | 2.05 | 1.03 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 13.00 | 0.00 | 1.95 | 0.98 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 13.50 | 0.00 | 0.20 | 0.10 | 0.73 | % | 0.01 | 1 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:49 PM EST | |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.63 | % | 0.01 | 1 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:49 PM EST | |
| 14.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 9.48 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 15.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 16.00 | 0.00 | 1.15 | 0.58 | 0.31 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:49 PM EST |
| 16.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 17.00 | 0.00 | 1.15 | 0.58 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 19.00 | 0.00 | 1.65 | 0.83 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 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 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 1.08 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 3:59:49 PM EST |
| 2.00 | 0.00 | 1.85 | 0.93 | % | 0.47 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 9.39 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 8.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 6.50 | 0.00 | 2.15 | 1.08 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 4.98 | -0.01 | 0.06 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.82 | -0.16 | 0.51 | -0.03 | 10/3/2025 | 10/8/2025 3:59:49 PM EST |
| 8.50 | 0.20 | 0.30 | 0.25 | 0.25 | -0.03 | -10.72% | 0.03 | 5 | 97 | 0.82 | -0.56 | 0.93 | -0.05 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 9.00 | 0.60 | 0.70 | 0.65 | 0.45 | -0.15 | -25.00% | 0.07 | 2 | 1,841 | 1.12 | -0.90 | 0.45 | -0.02 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 9.50 | 1.05 | 3.00 | 2.03 | 0.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.54 | -0.99 | 0.07 | 0.00 | 10/3/2025 | 10/8/2025 3:59:49 PM EST |
| 10.00 | 1.55 | 3.50 | 2.53 | 0.95 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:49 PM EST |
| 10.50 | 2.00 | 4.00 | 3.00 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 11.00 | 2.45 | 4.40 | 3.43 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 11.50 | 3.00 | 4.90 | 3.95 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 12.00 | 3.50 | 5.40 | 4.45 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 12.50 | 4.00 | 5.90 | 4.95 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 13.00 | 4.50 | 6.40 | 5.45 | 4.58 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:49 PM EST |
| 13.50 | 5.00 | 6.90 | 5.95 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 14.00 | 5.50 | 7.40 | 6.45 | 5.48 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:49 PM EST |
| 14.50 | 6.00 | 7.90 | 6.95 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 15.00 | 6.50 | 8.40 | 7.45 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 15.50 | 7.00 | 8.90 | 7.95 | 7.47 | % | 0.51 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:49 PM EST | |
| 16.00 | 7.50 | 9.40 | 8.45 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 16.50 | 8.00 | 9.90 | 8.95 | 8.37 | % | 0.54 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:49 PM EST | |
| 17.00 | 8.50 | 10.40 | 9.45 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 18.00 | 9.50 | 11.40 | 10.45 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 19.00 | 10.50 | 12.40 | 11.45 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 20.00 | 11.50 | 13.40 | 12.45 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST |