Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $35.29 as of 9/17/2025 8:20:21 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 | 14.50 | 16.95 | 15.73 | % | 0.79 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:12 PM EST | |||
| 25.00 | 9.90 | 11.25 | 10.58 | % | 0.42 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 9/17/2025 4:00:12 PM EST | |||
| 26.00 | 8.95 | 11.40 | 10.18 | % | 0.39 | 0 | 0 | 0.73 | 0.99 | 0.01 | -0.01 | 9/17/2025 4:00:12 PM EST | |||
| 27.00 | 7.65 | 10.50 | 9.08 | % | 0.34 | 0 | 0 | 0.66 | 0.98 | 0.01 | -0.01 | 9/17/2025 4:00:12 PM EST | |||
| 28.00 | 7.30 | 9.45 | 8.38 | % | 0.30 | 0 | 0 | 0.66 | 0.96 | 0.02 | -0.01 | 9/17/2025 4:00:12 PM EST | |||
| 29.00 | 5.90 | 8.20 | 7.05 | % | 0.24 | 0 | 0 | 0.56 | 0.94 | 0.03 | -0.01 | 9/17/2025 4:00:12 PM EST | |||
| 30.00 | 5.60 | 6.85 | 6.23 | % | 0.21 | 0 | 0 | 0.51 | 0.90 | 0.04 | -0.02 | 9/17/2025 4:00:12 PM EST | |||
| 31.00 | 4.75 | 5.10 | 4.93 | % | 0.16 | 0 | 0 | 0.34 | 0.86 | 0.05 | -0.02 | 9/17/2025 4:00:12 PM EST | |||
| 32.00 | 3.90 | 4.25 | 4.08 | % | 0.13 | 0 | 0 | 0.33 | 0.81 | 0.06 | -0.02 | 9/17/2025 4:00:12 PM EST | |||
| 33.00 | 2.03 | 3.50 | 2.77 | % | 0.08 | 0 | 0 | 0.46 | 0.74 | 0.07 | -0.02 | 9/17/2025 4:00:12 PM EST | |||
| 34.00 | 1.97 | 2.96 | 2.47 | 3.25 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.29 | 0.67 | 0.08 | -0.03 | 9/15/2025 | 9/17/2025 4:00:12 PM EST |
| 35.00 | 1.62 | 2.64 | 2.13 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.35 | 0.59 | 0.08 | -0.03 | 9/12/2025 | 9/17/2025 4:00:12 PM EST |
| 36.00 | 1.11 | 2.06 | 1.59 | 1.65 | +0.55 | +50.00% | 0.04 | 5 | 1 | 0.34 | 0.51 | 0.09 | -0.02 | 9/17/2025 | 9/17/2025 4:00:12 PM EST |
| 37.00 | 0.81 | 1.68 | 1.25 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.35 | 0.42 | 0.09 | -0.02 | 9/15/2025 | 9/17/2025 4:00:12 PM EST |
| 38.00 | 0.71 | 1.06 | 0.89 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.35 | 0.34 | 0.08 | -0.02 | 9/15/2025 | 9/17/2025 4:00:12 PM EST |
| 39.00 | 0.32 | 0.76 | 0.54 | % | 0.01 | 0 | 0 | 0.32 | 0.27 | 0.07 | -0.02 | 9/17/2025 4:00:12 PM EST | |||
| 40.00 | 0.17 | 0.52 | 0.35 | 0.50 | % | 0.01 | 4 | 0 | 0.32 | 0.20 | 0.06 | -0.02 | 9/17/2025 | 9/17/2025 4:00:12 PM EST | |
| 41.00 | 0.22 | 0.58 | 0.40 | % | 0.01 | 0 | 0 | 0.38 | 0.15 | 0.05 | -0.01 | 9/17/2025 4:00:12 PM EST | |||
| 42.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.40 | 0.11 | 0.04 | -0.01 | 9/17/2025 4:00:12 PM EST | |||
| 43.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.40 | 0.08 | 0.03 | -0.01 | 9/17/2025 4:00:12 PM EST | |||
| 44.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.42 | 0.06 | 0.02 | -0.01 | 9/17/2025 4:00:12 PM EST | |||
| 45.00 | 0.00 | 1.11 | 0.56 | % | 0.01 | 0 | 0 | 0.77 | 0.04 | 0.02 | 0.00 | 9/17/2025 4:00:12 PM EST | |||
| 46.00 | 0.00 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 1.08 | 0.03 | 0.01 | 0.00 | 9/17/2025 4:00:12 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 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:12 PM EST | |||
| 25.00 | 0.00 | 2.18 | 1.09 | % | 0.04 | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.01 | 9/17/2025 4:00:12 PM EST | |||
| 26.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.38 | -0.01 | 0.01 | -0.01 | 9/17/2025 4:00:12 PM EST | |||
| 27.00 | 0.00 | 0.69 | 0.35 | % | 0.01 | 0 | 0 | 0.79 | -0.02 | 0.01 | -0.01 | 9/17/2025 4:00:12 PM EST | |||
| 28.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.57 | -0.04 | 0.02 | -0.01 | 9/17/2025 4:00:12 PM EST | |||
| 29.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 0.51 | -0.06 | 0.03 | -0.01 | 9/17/2025 4:00:12 PM EST | |||
| 30.00 | 0.00 | 0.39 | 0.20 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.39 | -0.10 | 0.04 | -0.02 | 9/15/2025 | 9/17/2025 4:00:12 PM EST |
| 31.00 | 0.00 | 0.54 | 0.27 | 0.48 | +0.02 | +4.35% | 0.01 | 2 | 1 | 0.45 | -0.14 | 0.05 | -0.02 | 9/17/2025 | 9/17/2025 4:00:12 PM EST |
| 32.00 | 0.36 | 0.84 | 0.60 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.41 | -0.19 | 0.06 | -0.02 | 9/15/2025 | 9/17/2025 4:00:12 PM EST |
| 33.00 | 0.77 | 2.18 | 1.48 | 0.92 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.56 | -0.26 | 0.07 | -0.02 | 9/16/2025 | 9/17/2025 4:00:12 PM EST |
| 34.00 | 1.01 | 1.49 | 1.25 | % | 0.04 | 0 | 0 | 0.42 | -0.33 | 0.08 | -0.03 | 9/17/2025 4:00:12 PM EST | |||
| 35.00 | 1.54 | 1.76 | 1.65 | 1.62 | -0.07 | -4.15% | 0.05 | 10 | 3 | 0.41 | -0.41 | 0.08 | -0.03 | 9/17/2025 | 9/17/2025 4:00:12 PM EST |
| 36.00 | 1.94 | 2.29 | 2.12 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.40 | -0.49 | 0.09 | -0.02 | 9/15/2025 | 9/17/2025 4:00:12 PM EST |
| 37.00 | 2.02 | 2.96 | 2.49 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.35 | -0.58 | 0.09 | -0.02 | 9/12/2025 | 9/17/2025 4:00:12 PM EST |
| 38.00 | 2.48 | 3.55 | 3.02 | % | 0.08 | 0 | 0 | 0.42 | -0.66 | 0.08 | -0.02 | 9/17/2025 4:00:12 PM EST | |||
| 39.00 | 3.80 | 4.35 | 4.08 | % | 0.10 | 0 | 0 | 0.43 | -0.73 | 0.07 | -0.02 | 9/17/2025 4:00:12 PM EST | |||
| 40.00 | 4.75 | 5.20 | 4.98 | % | 0.12 | 0 | 0 | 0.44 | -0.80 | 0.06 | -0.02 | 9/17/2025 4:00:12 PM EST | |||
| 41.00 | 5.70 | 6.10 | 5.90 | % | 0.14 | 0 | 0 | 0.50 | -0.85 | 0.05 | -0.01 | 9/17/2025 4:00:12 PM EST | |||
| 42.00 | 4.95 | 7.15 | 6.05 | % | 0.14 | 0 | 0 | 0.62 | -0.89 | 0.04 | -0.01 | 9/17/2025 4:00:12 PM EST | |||
| 43.00 | 6.40 | 8.50 | 7.45 | % | 0.17 | 0 | 0 | 0.77 | -0.92 | 0.03 | -0.01 | 9/17/2025 4:00:12 PM EST | |||
| 44.00 | 6.80 | 10.45 | 8.63 | % | 0.20 | 0 | 0 | 0.63 | -0.94 | 0.02 | -0.01 | 9/17/2025 4:00:12 PM EST | |||
| 45.00 | 9.50 | 10.05 | 9.78 | % | 0.22 | 0 | 0 | 0.70 | -0.96 | 0.02 | 0.00 | 9/17/2025 4:00:12 PM EST | |||
| 46.00 | 9.20 | 11.20 | 10.20 | % | 0.22 | 0 | 0 | 0.89 | -0.97 | 0.01 | 0.00 | 9/17/2025 4:00:12 PM EST |