Options Chain for MELCO RESORTS AND ENTMNT LTD ADR (MLCO) - $5.58 as of 5/29/2026 4:38:01 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 | 4.00 | 5.20 | 4.60 | 4.15 | 0.00 | 0.00% | 4.60 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:58:31 PM EST |
| 2.00 | 2.90 | 4.10 | 3.50 | 3.51 | 0.00 | 0.00% | 1.75 | 0 | 1 | 5.72 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:31 PM EST |
| 3.00 | 2.00 | 3.20 | 2.60 | 2.59 | 0.00 | 0.00% | 0.87 | 0 | 1 | 4.19 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:31 PM EST |
| 4.00 | 1.25 | 2.00 | 1.63 | 1.60 | 0.00 | 0.00% | 0.41 | 0 | 50 | 2.28 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 1:58:31 PM EST |
| 5.00 | 0.60 | 0.70 | 0.65 | 0.70 | +0.25 | +55.56% | 0.13 | 4 | 49 | 0.76 | 0.86 | 0.38 | 0.00 | 5/29/2026 | 5/29/2026 1:58:31 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 459 | 0.46 | 0.28 | 0.56 | 0.00 | 5/28/2026 | 5/29/2026 1:58:31 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.74 | 0.02 | 0.08 | 0.00 | 5/27/2026 | 5/29/2026 1:58:31 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:31 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:31 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.34 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:58:31 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:31 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 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 2 | 5.35 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:58:31 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:31 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:31 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.24 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:31 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 887 | 0.62 | -0.14 | 0.38 | 0.00 | 5/28/2026 | 5/29/2026 1:58:31 PM EST |
| 6.00 | 0.45 | 0.60 | 0.53 | 0.71 | 0.00 | 0.00% | 0.09 | 0 | 2,006 | 0.46 | -0.72 | 0.56 | 0.00 | 5/13/2026 | 5/29/2026 1:58:31 PM EST |
| 7.00 | 1.10 | 1.85 | 1.48 | 1.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.71 | -0.98 | 0.08 | 0.00 | 4/17/2026 | 5/29/2026 1:58:31 PM EST |
| 8.00 | 2.00 | 3.20 | 2.60 | % | 0.33 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:31 PM EST | |||
| 9.00 | 2.80 | 4.00 | 3.40 | % | 0.38 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:31 PM EST | |||
| 10.00 | 3.90 | 5.10 | 4.50 | % | 0.45 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:31 PM EST | |||
| 11.00 | 4.90 | 6.10 | 5.50 | % | 0.50 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:31 PM EST |