Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $32.45 as of 10/10/2025 3:18:37 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 | 11.15 | 13.75 | 12.45 | 12.80 | 0.00 | 0.00% | 0.62 | 0 | 1 | 4.51 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:58:59 PM EST |
| 21.00 | 10.15 | 12.70 | 11.43 | % | 0.54 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:59 PM EST | |||
| 22.00 | 8.45 | 11.80 | 10.13 | 12.50 | 0.00 | 0.00% | 0.46 | 0 | 6 | 3.88 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:58:59 PM EST |
| 23.00 | 8.30 | 10.70 | 9.50 | 13.55 | 0.00 | 0.00% | 0.41 | 0 | 6 | 3.41 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 2:58:59 PM EST |
| 24.00 | 7.40 | 9.75 | 8.58 | 10.55 | 0.00 | 0.00% | 0.36 | 0 | 4 | 3.17 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:58:59 PM EST |
| 25.00 | 6.40 | 8.75 | 7.58 | 11.25 | 0.00 | 0.00% | 0.30 | 0 | 54 | 2.90 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 2:58:59 PM EST |
| 26.00 | 5.40 | 7.80 | 6.60 | 6.84 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.67 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:58:59 PM EST |
| 27.00 | 4.35 | 6.05 | 5.20 | 9.55 | 0.00 | 0.00% | 0.19 | 0 | 14 | 1.85 | 0.98 | 0.02 | -0.01 | 9/29/2025 | 10/10/2025 2:58:59 PM EST |
| 28.00 | 3.50 | 5.50 | 4.50 | 4.90 | -2.80 | -36.37% | 0.16 | 4 | 6 | 1.94 | 0.96 | 0.03 | -0.02 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 29.00 | 2.46 | 4.60 | 3.53 | 7.55 | 0.00 | 0.00% | 0.12 | 0 | 59 | 1.75 | 0.91 | 0.07 | -0.03 | 9/29/2025 | 10/10/2025 2:58:59 PM EST |
| 30.00 | 1.72 | 3.00 | 2.36 | 2.69 | 0.00 | 0.00% | 0.08 | 0 | 26 | 1.12 | 0.81 | 0.12 | -0.05 | 10/9/2025 | 10/10/2025 2:58:59 PM EST |
| 31.00 | 1.01 | 1.33 | 1.17 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.73 | 0.68 | 0.18 | -0.06 | 9/25/2025 | 10/10/2025 2:58:59 PM EST |
| 31.50 | 0.72 | 1.24 | 0.98 | 1.02 | -2.13 | -67.62% | 0.03 | 2 | 1 | 0.49 | 0.59 | 0.21 | -0.05 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 32.00 | 0.48 | 0.63 | 0.56 | 0.74 | -0.36 | -32.73% | 0.02 | 12 | 45 | 0.38 | 0.48 | 0.23 | -0.05 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 32.50 | 0.31 | 0.59 | 0.45 | 1.00 | +0.24 | +31.58% | 0.01 | 25 | 49 | 0.37 | 0.36 | 0.22 | -0.05 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 33.00 | 0.18 | 0.52 | 0.35 | 0.24 | -0.31 | -56.37% | 0.01 | 46 | 138 | 0.40 | 0.27 | 0.19 | -0.04 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 33.50 | 0.12 | 0.22 | 0.17 | 0.32 | -0.09 | -21.96% | 0.01 | 3 | 63 | 0.40 | 0.19 | 0.16 | -0.04 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 34.00 | 0.04 | 0.24 | 0.14 | 0.10 | -0.14 | -58.34% | 0.00 | 48 | 285 | 0.40 | 0.13 | 0.12 | -0.03 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 34.50 | 0.04 | 0.11 | 0.08 | 0.18 | -0.02 | -10.00% | 0.00 | 2 | 224 | 0.44 | 0.09 | 0.09 | -0.02 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 35.00 | 0.00 | 0.12 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 1 | 431 | 0.44 | 0.06 | 0.06 | -0.02 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 35.50 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.50 | 0.03 | 0.04 | -0.01 | 10/9/2025 | 10/10/2025 2:58:59 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 7 | 422 | 0.53 | 0.02 | 0.03 | -0.01 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 36.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.58 | 0.01 | 0.01 | 0.00 | 10/8/2025 | 10/10/2025 2:58:59 PM EST |
| 37.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 978 | 0.51 | 0.01 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 37.50 | 0.00 | 0.97 | 0.49 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 339 | 1.55 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:58:59 PM EST |
| 38.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 409 | 0.85 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:59 PM EST |
| 38.50 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.08 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:59 PM EST |
| 39.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 7 | 468 | 0.71 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 39.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 19 | 2.58 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:59 PM EST |
| 40.00 | 0.00 | 0.56 | 0.28 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5,555 | 1.71 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:59 PM EST |
| 40.50 | 0.00 | 1.45 | 0.73 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:58:59 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 383 | 0.95 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:59 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.14 | +1,400.00% | 0.00 | 10 | 356 | 1.33 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | 0.65 | +0.64 | +6,400.00% | 0.00 | 1 | 135 | 1.41 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.02 | -11.77% | 0.00 | 11 | 231 | 1.49 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 373 | 3.23 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:58:59 PM EST |
| 46.00 | 0.00 | 1.60 | 0.80 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.97 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/10/2025 2:58:59 PM EST |
| 47.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/10/2025 2:58:59 PM EST |
| 48.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:58:59 PM EST |
| 49.00 | 0.00 | 1.40 | 0.70 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/10/2025 2:58:59 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.35 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:59 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 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:58:59 PM EST |
| 21.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 2:58:59 PM EST |
| 22.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 2:58:59 PM EST |
| 23.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 2:58:59 PM EST |
| 24.00 | 0.00 | 1.17 | 0.59 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.56 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 2:58:59 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.67 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/10/2025 2:58:59 PM EST |
| 26.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.81 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:59 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.60 | -0.02 | 0.02 | -0.01 | 10/9/2025 | 10/10/2025 2:58:59 PM EST |
| 28.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 6 | 0.65 | -0.04 | 0.03 | -0.02 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 29.00 | 0.05 | 0.52 | 0.29 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.67 | -0.09 | 0.07 | -0.03 | 10/6/2025 | 10/10/2025 2:58:59 PM EST |
| 30.00 | 0.15 | 0.26 | 0.21 | 0.17 | +0.08 | +88.89% | 0.01 | 11 | 188 | 0.45 | -0.19 | 0.12 | -0.05 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 31.00 | 0.38 | 0.54 | 0.46 | 0.49 | +0.18 | +58.07% | 0.01 | 43 | 248 | 0.35 | -0.32 | 0.18 | -0.06 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 31.50 | 0.59 | 0.85 | 0.72 | 0.66 | +0.29 | +78.38% | 0.02 | 16 | 274 | 0.44 | -0.41 | 0.21 | -0.05 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 32.00 | 0.83 | 1.15 | 0.99 | 0.90 | +0.32 | +55.18% | 0.03 | 105 | 870 | 0.39 | -0.52 | 0.23 | -0.05 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 32.50 | 1.03 | 1.51 | 1.27 | 1.28 | +0.46 | +56.10% | 0.04 | 54 | 96 | 0.42 | -0.64 | 0.22 | -0.05 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 33.00 | 1.58 | 1.86 | 1.72 | 1.59 | +0.53 | +50.00% | 0.05 | 1,040 | 670 | 0.39 | -0.73 | 0.19 | -0.04 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 33.50 | 1.84 | 2.06 | 1.95 | 1.98 | +0.74 | +59.68% | 0.06 | 162 | 168 | 0.36 | -0.81 | 0.16 | -0.04 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 34.00 | 2.35 | 2.54 | 2.45 | 2.43 | +0.71 | +41.28% | 0.07 | 184 | 655 | 0.43 | -0.87 | 0.12 | -0.03 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 34.50 | 2.71 | 3.05 | 2.88 | 2.87 | +0.59 | +25.88% | 0.08 | 8 | 45 | 0.47 | -0.91 | 0.09 | -0.02 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 35.00 | 2.97 | 3.70 | 3.34 | 3.50 | +1.00 | +40.00% | 0.10 | 7 | 709 | 0.68 | -0.94 | 0.06 | -0.02 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 35.50 | 2.25 | 5.10 | 3.68 | 1.89 | 0.00 | 0.00% | 0.10 | 0 | 41 | 1.58 | -0.97 | 0.04 | -0.01 | 10/6/2025 | 10/10/2025 2:58:59 PM EST |
| 36.00 | 3.90 | 4.70 | 4.30 | 3.75 | +0.15 | +4.17% | 0.12 | 5 | 216 | 1.06 | -0.98 | 0.03 | -0.01 | 10/10/2025 | 10/10/2025 2:58:59 PM EST |
| 36.50 | 2.80 | 6.35 | 4.58 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.89 | -0.99 | 0.01 | 0.00 | 10/9/2025 | 10/10/2025 2:58:59 PM EST |
| 37.00 | 3.30 | 6.35 | 4.83 | 3.03 | 0.00 | 0.00% | 0.13 | 0 | 98 | 1.66 | -0.99 | 0.01 | 0.00 | 10/6/2025 | 10/10/2025 2:58:59 PM EST |
| 37.50 | 3.80 | 7.40 | 5.60 | 3.35 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:58:59 PM EST |
| 38.00 | 4.65 | 7.50 | 6.08 | 5.59 | 0.00 | 0.00% | 0.16 | 0 | 93 | 1.90 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:59 PM EST |
| 38.50 | 5.25 | 8.40 | 6.83 | % | 0.18 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:59 PM EST | |||
| 39.00 | 5.30 | 8.90 | 7.10 | 5.04 | 0.00 | 0.00% | 0.18 | 0 | 6 | 2.29 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:58:59 PM EST |
| 39.50 | 5.80 | 9.35 | 7.58 | % | 0.19 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:59 PM EST | |||
| 40.00 | 6.30 | 9.90 | 8.10 | 4.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:58:59 PM EST |
| 40.50 | 6.80 | 10.30 | 8.55 | 6.05 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:58:59 PM EST |
| 41.00 | 7.30 | 10.85 | 9.08 | 6.55 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:58:59 PM EST |
| 42.00 | 8.30 | 11.90 | 10.10 | 5.88 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 10/10/2025 2:58:59 PM EST |
| 43.00 | 9.35 | 12.90 | 11.13 | 3.95 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 10/10/2025 2:58:59 PM EST |
| 44.00 | 10.35 | 13.80 | 12.08 | 6.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 10/10/2025 2:58:59 PM EST |
| 45.00 | 11.30 | 14.90 | 13.10 | 10.63 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:58:59 PM EST |
| 46.00 | 12.30 | 15.60 | 13.95 | 13.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:58:59 PM EST |
| 47.00 | 13.30 | 16.90 | 15.10 | 8.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 10/10/2025 2:58:59 PM EST |
| 48.00 | 14.30 | 17.65 | 15.98 | % | 0.33 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:59 PM EST | |||
| 49.00 | 15.30 | 18.90 | 17.10 | 11.50 | 0.00 | 0.00% | 0.35 | 0 | 3 | 3.39 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 10/10/2025 2:58:59 PM EST |
| 50.00 | 16.30 | 19.90 | 18.10 | % | 0.36 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:59 PM EST |