Dark

Check out our API

MCRI
Monarch Casino & Resort Inc
stock NASDAQ

Market Open

Jul 2, 2026 9:38:05 AM EDT

130.49USD+0.307%(+0.40)12,509

112.03Bid 152.33Ask 40.30Spread

Pre-market

Jul 1, 2026 8:48:30 AM EDT

132.00USD+0.296%(+0.39)0

After-hours

Jul 1, 2026 4:00:30 PM EDT

130.09USD-0.092%(-0.12)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Aug 21, 2026 Sep 18, 2026 Dec 18, 2026

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
754	11	8	42

MCRI Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

MCRI Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

MCRI Sep 18, 2026 Exp. - Max Pain @ $110.00

Puts

Calls

MCRI Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
170 C	0	0%	0			MCRI260918C00170000
165 C	0	0%	0			MCRI260918C00165000
160 C	0	0%	0			MCRI260918C00160000
155 C	0	0%	0			MCRI260918C00155000
150 C	0.35	0%	1	1	06-08	MCRI260918C00150000
145 C	0.55	-15.38%	1	2	06-08	MCRI260918C00145000
140 C	0	0%	0			MCRI260918C00140000
135 C	6.95	+11.56%	2	8	06-29	MCRI260918C00135000
130 C	7.09	-25.37%	30	721	07-01	MCRI260918C00130000
125 C	8.50	0%	1	0	06-17	MCRI260918C00125000
120 C	14.18	+90.34%	2	1	07-01	MCRI260918C00120000
115 C	17.50	+76.77%	2	11	06-16	MCRI260918C00115000
110 C	23.80	+85.21%	1	4	06-26	MCRI260918C00110000
105 C	28.40	+115.15%	1	11	06-26	MCRI260918C00105000
100 C	8.60	+16.85%	1	1	02-10	MCRI260918C00100000
95 C	0	0%	0			MCRI260918C00095000
90 C	39.10	-5.56%	1	1	06-17	MCRI260918C00090000
85 C	47.50	0%	1	1	06-22	MCRI260918C00085000
80 C	48.90	0%	3	0	06-17	MCRI260918C00080000
75 C	44.20	+24.16%	1	1	04-30	MCRI260918C00075000
70 C	0	0%	0			MCRI260918C00070000
65 C	71.20	0%	1	1	06-25	MCRI260918C00065000
60 C	0	0%	0			MCRI260918C00060000
55 C	0	0%	0			MCRI260918C00055000
50 C	86.10	0%	1	1	06-24	MCRI260918C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
170 P	0	0%	0			MCRI260918P00170000
165 P	0	0%	0			MCRI260918P00165000
160 P	0	0%	0			MCRI260918P00160000
155 P	0	0%	0			MCRI260918P00155000
150 P	0	0%	0			MCRI260918P00150000
145 P	0	0%	0			MCRI260918P00145000
140 P	0	0%	0			MCRI260918P00140000
135 P	7.98	0%	8	8	06-29	MCRI260918P00135000
130 P	0	0%	0			MCRI260918P00130000
125 P	4.17	-7.33%	3	6	06-25	MCRI260918P00125000
120 P	2.38	-42.23%	6	4	06-29	MCRI260918P00120000
115 P	1.69	-15.50%	2	2	06-29	MCRI260918P00115000
110 P	0	0%	0			MCRI260918P00110000
105 P	1.95	-11.36%	1	2	06-04	MCRI260918P00105000
100 P	0.45	-57.14%	3	6	06-18	MCRI260918P00100000
95 P	0.53	-24.29%	3	13	06-10	MCRI260918P00095000
90 P	0.30	-33.33%	1	6	06-11	MCRI260918P00090000
85 P	0.50	-29.58%	1	2	05-08	MCRI260918P00085000
80 P	0.40	0.00%	1	1	06-01	MCRI260918P00080000
75 P	0	0%	0			MCRI260918P00075000
70 P	0	0%	0			MCRI260918P00070000
65 P	0	0%	0			MCRI260918P00065000
60 P	0	0%	0			MCRI260918P00060000
55 P	0	0%	0			MCRI260918P00055000
50 P	0	0%	0			MCRI260918P00050000

Share