Dark

Check out our Dark Pool Levels

MCRI
Monarch Casino & Resort Inc
stock NASDAQ

At Close

Aug 21, 2026 3:59:54 PM EDT

126.10USD+0.354%(+0.45)142,946

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-125.65)0

After-hours

Aug 20, 2026 4:00:30 PM EDT

125.65USD+0.016%(+0.02)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Mar 19, 2027

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
50	751	9	43

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	3.10	0%	1	1	07-10	MCRI260918C00140000
135 C	1.80	-56.31%	1	8	08-04	MCRI260918C00135000
130 C	1.90	-62.00%	2	739	07-30	MCRI260918C00130000
125 C	4.00	0.00%	2	6	08-13	MCRI260918C00125000
120 C	2.50	-82.37%	1	2	07-21	MCRI260918C00120000
115 C	8.50	-37.04%	1	17	07-22	MCRI260918C00115000
110 C	10.00	+18.34%	1	7	07-23	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	73.30	-14.87%	1	2	08-13	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	40.70	0%	1	0	07-21	MCRI260918P00155000
150 P	23.80	0%	1	1	07-17	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	12.00	+93.55%	6	5	07-21	MCRI260918P00125000
120 P	5.60	+135.29%	2	4	07-21	MCRI260918P00120000
115 P	1.00	-40.83%	1	2	07-14	MCRI260918P00115000
110 P	1.75	0%	1	1	07-21	MCRI260918P00110000
105 P	0.50	-54.55%	4	3	07-28	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