Options Chain for MELCO RESORTS AND ENTMNT LTD ADR (MLCO) - $8.90 as of 11/24/2025 9:11:05 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 | 6.90 | 10.00 | 8.45 | 7.84 | % | 8.45 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST | |
| 2.00 | 5.90 | 9.00 | 7.45 | 6.88 | % | 3.73 | 45 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST | |
| 2.50 | 5.30 | 6.70 | 6.00 | 6.45 | % | 2.40 | 39 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST | |
| 3.00 | 4.80 | 6.30 | 5.55 | 5.53 | % | 1.85 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST | |
| 4.00 | 3.80 | 6.10 | 4.95 | 4.49 | % | 1.24 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST | |
| 4.50 | 3.30 | 5.00 | 4.15 | 4.05 | % | 0.92 | 8 | 0 | 8.49 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST | |
| 5.00 | 2.90 | 4.40 | 3.65 | 3.64 | -0.23 | -5.95% | 0.73 | 8 | 10 | 6.99 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST |
| 5.50 | 2.35 | 5.00 | 3.68 | 3.27 | % | 0.67 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST | |
| 6.00 | 2.10 | 3.50 | 2.80 | % | 0.47 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 6.50 | 1.90 | 4.50 | 3.20 | % | 0.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 7.00 | 0.85 | 2.35 | 1.60 | % | 0.23 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 7.50 | 0.90 | 1.85 | 1.38 | 1.28 | % | 0.18 | 1 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST | |
| 8.00 | 0.45 | 1.20 | 0.83 | 0.82 | -0.20 | -19.61% | 0.10 | 1 | 15 | 2.07 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST |
| 8.50 | 0.30 | 0.65 | 0.48 | 0.37 | +0.07 | +23.34% | 0.06 | 60 | 10 | 1.33 | 0.95 | 1.09 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.01 | +11.12% | 0.01 | 13 | 100 | 0.33 | 0.32 | 1.05 | -0.01 | 11/24/2025 | 11/24/2025 3:59:58 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.90 | 0.04 | 0.22 | 0.00 | 11/21/2025 | 11/24/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.99 | 0.00 | 0.01 | 0.00 | 11/14/2025 | 11/24/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 8.43 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 8.72 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 8.99 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 9.46 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 9.91 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 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 | 0.05 | % | 1.08 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST | |
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 4.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 6.13 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 5.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 6.50 | 0.00 | 2.15 | 1.08 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 24 | 3.25 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/24/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 12 | 2.69 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/24/2025 3:59:58 PM EST |
| 8.50 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2,011 | 0.74 | -0.05 | 1.09 | 0.00 | 11/21/2025 | 11/24/2025 3:59:58 PM EST |
| 9.00 | 0.15 | 0.45 | 0.30 | 0.25 | % | 0.03 | 3 | 0 | 0.89 | -0.68 | 1.05 | -0.01 | 11/24/2025 | 11/24/2025 3:59:58 PM EST | |
| 9.50 | 0.15 | 1.20 | 0.68 | % | 0.07 | 0 | 0 | 2.08 | -0.96 | 0.22 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 10.00 | 0.85 | 3.30 | 2.08 | % | 0.21 | 0 | 0 | 6.90 | -1.00 | 0.01 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 11.00 | 1.90 | 2.90 | 2.40 | % | 0.22 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 12.00 | 2.25 | 4.70 | 3.48 | % | 0.29 | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 12.50 | 2.75 | 5.80 | 4.28 | % | 0.34 | 0 | 0 | 8.56 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 13.00 | 3.20 | 6.30 | 4.75 | % | 0.37 | 0 | 0 | 8.83 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 14.00 | 4.20 | 7.20 | 5.70 | % | 0.41 | 0 | 0 | 9.04 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 15.00 | 5.20 | 8.20 | 6.70 | % | 0.45 | 0 | 0 | 9.47 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 16.00 | 6.20 | 9.20 | 7.70 | % | 0.48 | 0 | 0 | 9.86 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 17.00 | 7.20 | 10.20 | 8.70 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 17.50 | 7.70 | 10.40 | 9.05 | 8.96 | % | 0.52 | 6 | 0 | 9.57 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST | |
| 18.00 | 8.20 | 10.80 | 9.50 | 9.40 | % | 0.53 | 6 | 0 | 9.45 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST |