Options Chain for MELCO RESORTS AND ENTMNT LTD ADR (MLCO) - $5.27 as of 3/28/2025 8:25:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.80 | 6.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 2.00 | 3.00 | 5.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 2.50 | 2.65 | 3.00 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 3.00 | 2.20 | 2.55 | 2.31 | -0.19 | -7.60% | 1 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 3.50 | 1.70 | 2.00 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 4.00 | 1.25 | 1.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 4.50 | 0.00 | 0.85 | % | 0 | 0 | 0.89 | 0.97 | 0.13 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 5.00 | 0.25 | 0.40 | 0.25 | % | 6 | 0 | 0.66 | 0.79 | 0.62 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 5.50 | 0.00 | 0.15 | 0.10 | -0.03 | -23.08% | 42 | 706 | 0.45 | 0.40 | 0.82 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.05 | 0.04 | -0.02 | -33.34% | 2 | 124 | 0.82 | 0.11 | 0.38 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 6.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 105 | 1.16 | 0.02 | 0.08 | 0.00 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.45 | 0.00 | 0.01 | 0.00 | 3/5/2025 | 3/28/2025 3:59:56 PM EST |
| 7.50 | 0.00 | 2.15 | % | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 2.00 | % | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 8.50 | 0.00 | 2.15 | % | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 1.95 | % | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 9.50 | 0.00 | 2.00 | % | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 2.15 | % | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 10.50 | 0.00 | 2.15 | % | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 1.95 | % | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 1.95 | % | 0 | 0 | 6.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 2.50 | 0.00 | 1.15 | % | 0 | 0 | 9.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.95 | % | 0 | 0 | 7.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 3.50 | 0.00 | 0.95 | % | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.95 | % | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 4.50 | 0.00 | 0.70 | % | 0 | 0 | 4.01 | -0.03 | 0.13 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 5 | 0.80 | -0.21 | 0.62 | -0.02 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 5.50 | 0.25 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 133 | 0.68 | -0.60 | 0.82 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 6.00 | 0.70 | 0.80 | 0.58 | 0.00 | 0.00% | 0 | 77 | 1.16 | -0.89 | 0.38 | -0.01 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 6.50 | 1.15 | 1.95 | % | 0 | 0 | 1.56 | -0.98 | 0.08 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 7.00 | 1.10 | 2.25 | % | 0 | 0 | 1.91 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 7.50 | 1.65 | 2.30 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 8.00 | 2.15 | 2.80 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 8.50 | 3.10 | 3.30 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 9.00 | 3.60 | 3.80 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 9.50 | 4.10 | 4.30 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 10.00 | 4.60 | 4.80 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 10.50 | 5.10 | 7.30 | % | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 11.00 | 5.60 | 7.70 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 12.00 | 6.60 | 8.80 | % | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |