Options Chain for MELCO RESORTS AND ENTMNT LTD ADR (MLCO) - $5.18 as of 9/4/2026 8:00:40 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 | 3.60 | 4.80 | 4.20 | % | 4.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:08 PM EST | |||
| 2.00 | 2.60 | 3.80 | 3.20 | 3.30 | 0.00 | 0.00% | 1.60 | 0 | 2 | 7.21 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:08 PM EST |
| 3.00 | 1.85 | 2.60 | 2.23 | 2.49 | 0.00 | 0.00% | 0.74 | 0 | 2 | 3.85 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:08 PM EST |
| 4.00 | 0.95 | 1.55 | 1.25 | 1.39 | -0.13 | -8.56% | 0.31 | 2 | 300 | 2.25 | 1.00 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 4:00:08 PM EST |
| 5.00 | 0.20 | 0.55 | 0.38 | 0.33 | 0.00 | 0.00% | 0.08 | 0 | 108 | 1.09 | 0.74 | 0.77 | -0.01 | 9/1/2026 | 9/4/2026 4:00:08 PM EST |
| 6.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 3,174 | 0.65 | 0.07 | 0.26 | 0.00 | 9/1/2026 | 9/4/2026 4:00:08 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 453 | 1.09 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:08 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:08 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:08 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:08 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 | 9/4/2026 4:00:08 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 4:00:08 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:08 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.96 | 0.00 | 0.01 | 0.00 | 8/31/2026 | 9/4/2026 4:00:08 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 527 | 0.61 | -0.26 | 0.77 | -0.01 | 9/1/2026 | 9/4/2026 4:00:08 PM EST |
| 6.00 | 0.50 | 1.15 | 0.83 | 0.90 | 0.00 | 0.00% | 0.14 | 0 | 118 | 1.58 | -0.93 | 0.26 | 0.00 | 9/3/2026 | 9/4/2026 4:00:08 PM EST |
| 7.00 | 1.50 | 2.20 | 1.85 | % | 0.26 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:08 PM EST | |||
| 8.00 | 2.20 | 3.40 | 2.80 | 2.57 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:08 PM EST |
| 9.00 | 3.20 | 4.40 | 3.80 | 3.49 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:08 PM EST |
| 10.00 | 4.20 | 5.40 | 4.80 | % | 0.48 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:08 PM EST |