Options Chain for MELCO RESORTS AND ENTMNT LTD ADR (MLCO) - $5.49 as of 7/23/2026 8:43:31 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 | 3.90 | 5.10 | 4.50 | % | 4.50 | 0 | 0 | 9.56 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 2.00 | 2.90 | 4.10 | 3.50 | % | 1.75 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 3.00 | 2.00 | 2.90 | 2.45 | 2.49 | 0.00 | 0.00% | 0.82 | 0 | 5 | 2.91 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 4:00:08 PM EST |
| 4.00 | 1.15 | 1.90 | 1.53 | 1.90 | 0.00 | 0.00% | 0.38 | 0 | 300 | 1.91 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/22/2026 4:00:08 PM EST |
| 5.00 | 0.55 | 0.65 | 0.60 | 0.60 | 0.00 | 0.00% | 0.12 | 0 | 143 | 0.61 | 0.73 | 0.42 | 0.00 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 6.00 | 0.15 | 0.20 | 0.18 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 591 | 0.62 | 0.26 | 0.42 | 0.00 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.80 | 0.04 | 0.13 | 0.00 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.02 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 7/22/2026 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 | 3.68 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 2.00 | 0.00 | 1.05 | 0.53 | % | 0.27 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 3.81 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.83 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 4:00:08 PM EST |
| 5.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 139 | 0.46 | -0.27 | 0.42 | 0.00 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 6.00 | 0.55 | 1.00 | 0.78 | 0.87 | 0.00 | 0.00% | 0.13 | 0 | 120 | 1.06 | -0.74 | 0.42 | 0.00 | 7/9/2026 | 7/22/2026 4:00:08 PM EST |
| 7.00 | 1.20 | 1.95 | 1.58 | % | 0.23 | 0 | 0 | 1.41 | -0.96 | 0.13 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 8.00 | 2.00 | 3.20 | 2.60 | % | 0.33 | 0 | 0 | 2.17 | -1.00 | 0.02 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 9.00 | 3.00 | 4.20 | 3.60 | % | 0.40 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 10.00 | 4.00 | 5.20 | 4.60 | % | 0.46 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 11.00 | 5.00 | 6.20 | 5.60 | % | 0.51 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST |