Options Chain for MELCO RESORTS AND ENTMNT LTD ADR (MLCO) - $4.08 as of 10/22/2026 8:05:27 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 | 2.25 | 4.10 | 3.18 | % | 3.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 3:59:55 PM EST | |||
| 2.00 | 1.70 | 2.45 | 2.08 | % | 1.04 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 10/22/2026 3:59:55 PM EST | |||
| 3.00 | 0.75 | 1.50 | 1.13 | 1.33 | 0.00 | 0.00% | 0.38 | 0 | 5 | 2.42 | 0.99 | 0.06 | 0.00 | 10/13/2026 | 10/22/2026 3:59:55 PM EST |
| 4.00 | 0.15 | 0.30 | 0.23 | 0.23 | -0.12 | -34.29% | 0.06 | 102 | 61 | 0.50 | 0.53 | 0.76 | 0.00 | 10/22/2026 | 10/22/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 824 | 0.84 | 0.05 | 0.21 | 0.00 | 10/16/2026 | 10/22/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.02 | 0.00 | 0.01 | 0.00 | 9/25/2026 | 10/22/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:55 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 1.10 | -0.01 | 0.06 | 0.00 | 10/22/2026 3:59:55 PM EST | |||
| 4.00 | 0.05 | 0.35 | 0.20 | 0.05 | -0.15 | -75.00% | 0.05 | 6 | 153 | 0.44 | -0.47 | 0.76 | 0.00 | 10/22/2026 | 10/22/2026 3:59:55 PM EST |
| 5.00 | 0.60 | 1.55 | 1.08 | 0.80 | 0.00 | 0.00% | 0.22 | 0 | 8 | 1.98 | -0.95 | 0.21 | 0.00 | 10/5/2026 | 10/22/2026 3:59:55 PM EST |
| 6.00 | 1.70 | 2.35 | 2.03 | 2.01 | +0.71 | +54.62% | 0.34 | 1 | 73 | 1.98 | -1.00 | 0.01 | 0.00 | 10/22/2026 | 10/22/2026 3:59:55 PM EST |
| 7.00 | 2.55 | 3.30 | 2.93 | 2.94 | % | 0.42 | 1 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:55 PM EST | |
| 8.00 | 3.30 | 4.50 | 3.90 | % | 0.49 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:55 PM EST | |||
| 9.00 | 4.30 | 5.50 | 4.90 | % | 0.54 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:55 PM EST |