Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $38.06 as of 8/22/2025 8:21:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.05 | 18.25 | 18.15 | % | 0.91 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 21.00 | 17.00 | 17.30 | 17.15 | % | 0.82 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 22.00 | 16.05 | 18.20 | 17.13 | 15.70 | 0.00 | 0.00% | 0.78 | 0 | 5 | 0.76 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:56 PM EST |
| 23.00 | 15.05 | 15.35 | 15.20 | % | 0.66 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 24.00 | 14.00 | 15.15 | 14.58 | % | 0.61 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 25.00 | 13.05 | 13.35 | 13.20 | 11.95 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.68 | 0.99 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 26.00 | 12.05 | 12.45 | 12.25 | % | 0.47 | 0 | 0 | 0.68 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 27.00 | 11.10 | 11.50 | 11.30 | % | 0.42 | 0 | 0 | 0.65 | 0.98 | 0.01 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 28.00 | 10.15 | 10.50 | 10.33 | 8.60 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.59 | 0.97 | 0.01 | -0.01 | 8/13/2025 | 8/22/2025 3:59:56 PM EST |
| 29.00 | 9.25 | 9.55 | 9.40 | 7.27 | 0.00 | 0.00% | 0.32 | 0 | 6 | 0.44 | 0.95 | 0.02 | -0.01 | 8/1/2025 | 8/22/2025 3:59:56 PM EST |
| 30.00 | 8.15 | 8.45 | 8.30 | 6.65 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.46 | 0.93 | 0.02 | -0.01 | 7/31/2025 | 8/22/2025 3:59:56 PM EST |
| 31.00 | 7.30 | 7.55 | 7.43 | 5.57 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.38 | 0.91 | 0.03 | -0.01 | 8/1/2025 | 8/22/2025 3:59:56 PM EST |
| 32.00 | 6.50 | 6.60 | 6.55 | 4.85 | 0.00 | 0.00% | 0.20 | 0 | 35 | 0.37 | 0.88 | 0.03 | -0.01 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 33.00 | 5.60 | 5.70 | 5.65 | 4.00 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.36 | 0.85 | 0.04 | -0.02 | 8/14/2025 | 8/22/2025 3:59:56 PM EST |
| 34.00 | 4.75 | 4.90 | 4.83 | 4.36 | +0.94 | +27.49% | 0.14 | 2 | 114 | 0.35 | 0.81 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 35.00 | 3.95 | 4.10 | 4.03 | 2.74 | 0.00 | 0.00% | 0.12 | 0 | 132 | 0.34 | 0.76 | 0.06 | -0.02 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 36.00 | 3.25 | 3.35 | 3.30 | 3.22 | +0.99 | +44.40% | 0.09 | 5 | 156 | 0.34 | 0.70 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 37.00 | 2.60 | 2.68 | 2.64 | 2.74 | +1.10 | +67.08% | 0.07 | 331 | 394 | 0.33 | 0.63 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 38.00 | 2.03 | 2.08 | 2.06 | 2.06 | +0.78 | +60.94% | 0.05 | 20 | 123 | 0.32 | 0.55 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 39.00 | 1.54 | 1.67 | 1.61 | 1.53 | +0.58 | +61.06% | 0.04 | 6 | 216 | 0.31 | 0.46 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 40.00 | 1.14 | 1.22 | 1.18 | 1.15 | +0.47 | +69.12% | 0.03 | 66 | 256 | 0.31 | 0.38 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 41.00 | 0.83 | 0.86 | 0.85 | 0.81 | +0.34 | +72.34% | 0.02 | 5 | 18 | 0.30 | 0.31 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 42.00 | 0.58 | 0.61 | 0.60 | 0.62 | +0.31 | +100.00% | 0.01 | 57 | 389 | 0.30 | 0.25 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 0.46 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.32 | 0.20 | 0.06 | -0.01 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 44.00 | 0.27 | 0.31 | 0.29 | 0.28 | +0.14 | +100.00% | 0.01 | 10 | 385 | 0.30 | 0.16 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 45.00 | 0.18 | 0.21 | 0.20 | 0.20 | +0.09 | +81.82% | 0.00 | 4 | 354 | 0.30 | 0.13 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.32 | 0.10 | 0.03 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 47.00 | 0.00 | 0.42 | 0.21 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.45 | 0.07 | 0.03 | -0.01 | 8/8/2025 | 8/22/2025 3:59:56 PM EST |
| 48.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.48 | 0.05 | 0.02 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 49.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.52 | 0.04 | 0.02 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.48 | 0.03 | 0.01 | 0.00 | 8/12/2025 | 8/22/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.12 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.62 | -0.01 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 0.54 | 0.27 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.81 | -0.01 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 0.67 | -0.02 | 0.01 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.59 | -0.03 | 0.01 | -0.01 | 8/12/2025 | 8/22/2025 3:59:56 PM EST |
| 29.00 | 0.01 | 0.45 | 0.23 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.45 | -0.05 | 0.02 | -0.01 | 8/13/2025 | 8/22/2025 3:59:56 PM EST |
| 30.00 | 0.12 | 0.19 | 0.16 | 0.16 | -0.10 | -38.47% | 0.01 | 2 | 137 | 0.40 | -0.07 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.24 | 0.12 | 0.21 | -0.12 | -36.37% | 0.00 | 10 | 27 | 0.41 | -0.09 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 32.00 | 0.25 | 0.33 | 0.29 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1,672 | 0.38 | -0.12 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 33.00 | 0.35 | 0.45 | 0.40 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.37 | -0.15 | 0.04 | -0.02 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 34.00 | 0.36 | 0.58 | 0.47 | 0.56 | -0.41 | -42.27% | 0.01 | 65 | 659 | 0.36 | -0.19 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 35.00 | 0.72 | 0.77 | 0.75 | 0.75 | -0.49 | -39.52% | 0.02 | 56 | 122 | 0.34 | -0.24 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 36.00 | 0.80 | 1.05 | 0.93 | 1.01 | -0.59 | -36.88% | 0.03 | 35 | 53 | 0.34 | -0.30 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 37.00 | 1.32 | 1.42 | 1.37 | 1.36 | -0.85 | -38.47% | 0.04 | 25 | 76 | 0.33 | -0.37 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 38.00 | 1.72 | 1.81 | 1.77 | 1.84 | -0.92 | -33.34% | 0.05 | 10 | 167 | 0.32 | -0.45 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 39.00 | 2.16 | 2.30 | 2.23 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 79 | 0.32 | -0.54 | 0.09 | -0.02 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 40.00 | 2.69 | 2.92 | 2.81 | 4.15 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.30 | -0.62 | 0.08 | -0.02 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 41.00 | 3.50 | 3.65 | 3.58 | 5.55 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.31 | -0.69 | 0.08 | -0.02 | 7/31/2025 | 8/22/2025 3:59:56 PM EST |
| 42.00 | 4.30 | 4.40 | 4.35 | 4.80 | -1.20 | -20.00% | 0.10 | 1 | 5 | 0.31 | -0.75 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 43.00 | 5.10 | 5.25 | 5.18 | % | 0.12 | 0 | 0 | 0.30 | -0.80 | 0.06 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 44.00 | 6.00 | 6.10 | 6.05 | 6.60 | % | 0.14 | 1 | 0 | 0.31 | -0.84 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 45.00 | 6.90 | 7.15 | 7.03 | % | 0.16 | 0 | 0 | 0.39 | -0.87 | 0.04 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 46.00 | 7.90 | 8.15 | 8.03 | % | 0.17 | 0 | 0 | 0.38 | -0.90 | 0.03 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 47.00 | 8.90 | 9.10 | 9.00 | 8.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.39 | -0.93 | 0.03 | -0.01 | 7/28/2025 | 8/22/2025 3:59:56 PM EST |
| 48.00 | 9.85 | 10.15 | 10.00 | % | 0.21 | 0 | 0 | 0.44 | -0.95 | 0.02 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 49.00 | 10.80 | 11.20 | 11.00 | 11.50 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.49 | -0.96 | 0.02 | 0.00 | 7/30/2025 | 8/22/2025 3:59:56 PM EST |
| 50.00 | 11.80 | 12.05 | 11.93 | % | 0.24 | 0 | 0 | 0.44 | -0.97 | 0.01 | 0.00 | 8/22/2025 3:59:56 PM EST |