Options Chain for MELCO RESORTS AND ENTMNT LTD ADR (MLCO) - $8.56 as of 7/4/2025 1:38:24 AM 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 | 6.70 | 9.60 | 8.15 | 6.69 | 0.00 | 0.00% | 8.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 12:58:48 PM EST |
| 2.00 | 6.20 | 8.60 | 7.40 | 5.20 | 0.00 | 0.00% | 3.70 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:58:48 PM EST |
| 2.50 | 5.90 | 8.10 | 7.00 | % | 2.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 3.00 | 5.40 | 7.60 | 6.50 | 6.02 | 0.00 | 0.00% | 2.17 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:58:48 PM EST |
| 3.50 | 4.90 | 6.00 | 5.45 | % | 1.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 4.00 | 4.40 | 6.60 | 5.50 | % | 1.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 4.50 | 3.90 | 6.10 | 5.00 | % | 1.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 5.00 | 3.40 | 5.60 | 4.50 | 2.06 | 0.00 | 0.00% | 0.90 | 0 | 1 | 9.74 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/3/2025 12:58:48 PM EST |
| 5.50 | 2.95 | 5.10 | 4.03 | % | 0.73 | 0 | 0 | 8.68 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 6.00 | 2.40 | 4.60 | 3.50 | % | 0.58 | 0 | 0 | 7.75 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 6.50 | 1.95 | 2.20 | 2.08 | % | 0.32 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 7.00 | 1.40 | 1.80 | 1.60 | 1.59 | +0.18 | +12.77% | 0.23 | 5 | 20 | 1.82 | 1.00 | 0.01 | 0.00 | 7/3/2025 | 7/3/2025 12:58:48 PM EST |
| 7.50 | 0.95 | 1.30 | 1.13 | 1.05 | +0.05 | +5.00% | 0.15 | 14 | 37 | 1.16 | 0.98 | 0.08 | 0.00 | 7/3/2025 | 7/3/2025 12:58:48 PM EST |
| 8.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.08 | +15.39% | 0.07 | 11 | 53 | 0.38 | 0.84 | 0.39 | -0.01 | 7/3/2025 | 7/3/2025 12:58:48 PM EST |
| 8.50 | 0.20 | 0.40 | 0.30 | 0.25 | +0.10 | +66.67% | 0.04 | 111 | 42 | 0.40 | 0.55 | 0.71 | -0.01 | 7/3/2025 | 7/3/2025 12:58:48 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.02 | -22.23% | 0.01 | 9 | 6 | 0.44 | 0.21 | 0.56 | -0.01 | 7/3/2025 | 7/3/2025 12:58:48 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.05 | 0.21 | 0.00 | 7/2/2025 | 7/3/2025 12:58:48 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.79 | 0.01 | 0.04 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 11.00 | 0.00 | 1.75 | 0.88 | % | 0.08 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 6.87 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 16.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 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 | 1.05 | 0.53 | 0.55 | 0.00 | 0.00% | 0.53 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 12:58:48 PM EST |
| 2.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:58:48 PM EST |
| 2.50 | 0.00 | 0.65 | 0.33 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 3.00 | 0.00 | 0.85 | 0.43 | 0.67 | 0.00 | 0.00% | 0.14 | 0 | 3 | 9.61 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:58:48 PM EST |
| 3.50 | 0.00 | 1.15 | 0.58 | % | 0.17 | 0 | 0 | 9.82 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 4.50 | 0.00 | 0.95 | 0.48 | % | 0.11 | 0 | 0 | 6.85 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 5.00 | 0.00 | 2.05 | 1.03 | 0.06 | 0.00 | 0.00% | 0.21 | 0 | 1 | 6.39 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/3/2025 12:58:48 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 6.00 | 0.00 | 0.65 | 0.33 | 0.34 | 0.00 | 0.00% | 0.06 | 0 | 70 | 3.83 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:58:48 PM EST |
| 6.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.17 | 0 | 7 | 7.24 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 12:58:48 PM EST |
| 7.00 | 0.00 | 1.35 | 0.68 | % | 0.10 | 0 | 0 | 4.50 | 0.00 | 0.01 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.55 | -0.02 | 0.08 | 0.00 | 7/2/2025 | 7/3/2025 12:58:48 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 13 | 41 | 0.47 | -0.16 | 0.39 | -0.01 | 7/3/2025 | 7/3/2025 12:58:48 PM EST |
| 8.50 | 0.15 | 0.20 | 0.18 | 0.17 | -0.08 | -32.00% | 0.02 | 2 | 12 | 0.39 | -0.45 | 0.71 | -0.01 | 7/3/2025 | 7/3/2025 12:58:48 PM EST |
| 9.00 | 0.35 | 0.60 | 0.48 | % | 0.05 | 0 | 0 | 0.42 | -0.79 | 0.56 | -0.01 | 7/3/2025 12:58:48 PM EST | |||
| 9.50 | 0.00 | 3.10 | 1.55 | % | 0.16 | 0 | 0 | 4.97 | -0.95 | 0.21 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 10.00 | 1.30 | 3.60 | 2.45 | % | 0.25 | 0 | 0 | 5.27 | -0.99 | 0.04 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 11.00 | 2.30 | 4.60 | 3.45 | % | 0.31 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 12.00 | 3.30 | 5.60 | 4.45 | % | 0.37 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 13.00 | 4.30 | 6.60 | 5.45 | % | 0.42 | 0 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 14.00 | 5.30 | 7.60 | 6.45 | % | 0.46 | 0 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 15.00 | 6.30 | 8.60 | 7.45 | % | 0.50 | 0 | 0 | 7.22 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 16.00 | 7.30 | 9.60 | 8.45 | % | 0.53 | 0 | 0 | 7.49 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST |