Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $30.11 as of 10/30/2025 6:27:16 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 | 9.25 | 12.65 | 10.95 | % | 0.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 21.50 | 7.75 | 10.40 | 9.08 | % | 0.42 | 0 | 0 | 8.24 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 22.00 | 7.30 | 9.50 | 8.40 | % | 0.38 | 0 | 0 | 6.79 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 22.50 | 6.75 | 9.00 | 7.88 | 8.93 | 0.00 | 0.00% | 0.35 | 0 | 1 | 6.47 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 23.00 | 6.30 | 8.50 | 7.40 | 8.53 | 0.00 | 0.00% | 0.32 | 0 | 1 | 6.15 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 23.50 | 5.80 | 8.00 | 6.90 | 7.95 | % | 0.29 | 1 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST | |
| 24.00 | 5.35 | 7.50 | 6.43 | 7.50 | % | 0.27 | 1 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST | |
| 24.50 | 4.90 | 7.00 | 5.95 | % | 0.24 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 25.00 | 4.40 | 6.90 | 5.65 | 8.24 | 0.00 | 0.00% | 0.23 | 0 | 3 | 5.82 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:05 PM EST |
| 25.50 | 3.90 | 6.00 | 4.95 | % | 0.19 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 26.00 | 3.25 | 5.75 | 4.50 | 7.34 | 0.00 | 0.00% | 0.17 | 0 | 3 | 4.85 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:05 PM EST |
| 26.50 | 3.15 | 5.05 | 4.10 | 4.92 | 0.00 | 0.00% | 0.15 | 0 | 1 | 4.11 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 27.00 | 2.40 | 4.95 | 3.68 | % | 0.14 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 27.50 | 2.25 | 4.00 | 3.13 | 4.02 | 0.00 | 0.00% | 0.11 | 0 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 28.00 | 1.70 | 3.85 | 2.78 | 5.26 | 0.00 | 0.00% | 0.10 | 0 | 4 | 3.76 | 0.99 | 0.02 | 0.00 | 10/23/2025 | 10/30/2025 4:00:05 PM EST |
| 28.50 | 1.00 | 3.90 | 2.45 | % | 0.09 | 0 | 0 | 4.38 | 0.99 | 0.03 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 29.00 | 1.34 | 2.51 | 1.93 | 1.12 | -1.58 | -58.52% | 0.07 | 2 | 15 | 2.50 | 0.95 | 0.11 | -0.03 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 29.50 | 1.01 | 1.60 | 1.31 | 1.60 | % | 0.04 | 85 | 0 | 1.47 | 0.89 | 0.20 | -0.07 | 10/30/2025 | 10/30/2025 4:00:05 PM EST | |
| 30.00 | 0.53 | 1.19 | 0.86 | 1.36 | -0.39 | -22.29% | 0.03 | 35 | 110 | 1.32 | 0.76 | 0.32 | -0.16 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 30.50 | 0.00 | 1.18 | 0.59 | 0.61 | -1.23 | -66.85% | 0.02 | 884 | 1 | 1.74 | 0.59 | 0.40 | -0.20 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 31.00 | 0.00 | 0.57 | 0.29 | 0.31 | -0.94 | -75.20% | 0.01 | 2,274 | 230 | 1.15 | 0.39 | 0.39 | -0.18 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 31.50 | 0.03 | 0.15 | 0.09 | 0.17 | -0.83 | -83.00% | 0.00 | 209 | 286 | 0.53 | 0.21 | 0.28 | -0.10 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 32.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.74 | -92.50% | 0.00 | 2,030 | 8,133 | 0.67 | 0.10 | 0.16 | -0.04 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.61 | -93.85% | 0.00 | 54 | 1,605 | 0.81 | 0.04 | 0.07 | -0.01 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.47 | -97.92% | 0.00 | 1,532 | 7,620 | 0.80 | 0.01 | 0.03 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 33.50 | 0.00 | 0.01 | 0.01 | 0.02 | -0.34 | -94.45% | 0.00 | 132 | 2,940 | 0.83 | 0.00 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.25 | -96.16% | 0.00 | 33 | 854 | 1.05 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 34.50 | 0.00 | 0.06 | 0.03 | 0.06 | -0.19 | -76.00% | 0.00 | 8 | 404 | 1.44 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.14 | -93.34% | 0.00 | 38 | 1,763 | 1.17 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 35.50 | 0.00 | 0.22 | 0.11 | 0.01 | -0.17 | -94.45% | 0.00 | 6 | 100 | 2.33 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.07 | -87.50% | 0.00 | 22 | 622 | 2.41 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 36.50 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,055 | 1.47 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 307 | 2.01 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.38 | +0.08 | +26.67% | 0.00 | 2 | 11 | 2.83 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 38.00 | 0.00 | 0.09 | 0.05 | 0.27 | +0.19 | +237.50% | 0.00 | 2 | 237 | 2.49 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 38.50 | 0.00 | 0.47 | 0.24 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.92 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:05 PM EST |
| 39.00 | 0.00 | 0.32 | 0.16 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 111 | 3.64 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 39.50 | 0.00 | 0.27 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.61 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 105 | 3.47 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 41.00 | 0.00 | 0.38 | 0.19 | 0.15 | -0.09 | -37.50% | 0.00 | 2 | 16 | 4.35 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.21 | +0.14 | +200.00% | 0.00 | 2 | 50 | 3.93 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 4 | 1 | 4.15 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 30 | 4.12 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/30/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 8.22 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 46.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 47.00 | 0.00 | 1.80 | 0.90 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 4:00:05 PM EST |
| 48.00 | 0.00 | 1.80 | 0.90 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 4:00:05 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 4:00:05 PM EST |
| 21.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 22.50 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.84 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 23.50 | 0.00 | 0.23 | 0.12 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.82 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 56 | 2.36 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 24.50 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 3.27 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.41 | 0.21 | 0.01 | -0.02 | -66.67% | 0.01 | 10 | 12 | 3.71 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 25.50 | 0.00 | 0.60 | 0.30 | 0.01 | % | 0.01 | 14 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST | |
| 26.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.11 | -78.58% | 0.00 | 4 | 45 | 2.03 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 26.50 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.64 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 0.00 | 226 | 391 | 1.26 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 27.50 | 0.00 | 0.09 | 0.05 | 0.01 | -0.14 | -93.34% | 0.00 | 9 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 28.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.11 | -78.58% | 0.00 | 65 | 280 | 1.12 | -0.01 | 0.02 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 28.50 | 0.00 | 0.48 | 0.24 | 0.06 | -0.15 | -71.43% | 0.01 | 5 | 5 | 2.06 | -0.01 | 0.03 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 29.00 | 0.03 | 0.16 | 0.10 | 0.04 | -0.32 | -88.89% | 0.00 | 418 | 518 | 0.92 | -0.05 | 0.11 | -0.03 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 29.50 | 0.04 | 0.24 | 0.14 | 0.07 | -0.34 | -82.93% | 0.00 | 380 | 516 | 0.83 | -0.11 | 0.20 | -0.07 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 30.00 | 0.09 | 0.14 | 0.12 | 0.13 | -0.45 | -77.59% | 0.00 | 272 | 1,928 | 0.58 | -0.24 | 0.32 | -0.16 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 30.50 | 0.01 | 0.65 | 0.33 | 0.28 | -0.58 | -67.45% | 0.01 | 56 | 193 | 0.65 | -0.41 | 0.40 | -0.20 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 31.00 | 0.37 | 0.60 | 0.49 | 0.56 | -0.40 | -41.67% | 0.02 | 527 | 2,810 | 0.43 | -0.61 | 0.39 | -0.18 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 31.50 | 0.67 | 1.33 | 1.00 | 0.73 | -0.49 | -40.17% | 0.03 | 187 | 1,448 | 1.27 | -0.79 | 0.28 | -0.10 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 32.00 | 1.20 | 1.62 | 1.41 | 1.41 | -0.14 | -9.04% | 0.04 | 46 | 1,361 | 1.16 | -0.90 | 0.16 | -0.04 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 32.50 | 1.58 | 2.05 | 1.82 | 1.65 | +0.11 | +7.15% | 0.06 | 2 | 1,019 | 1.20 | -0.96 | 0.07 | -0.01 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 33.00 | 2.14 | 2.69 | 2.42 | 2.25 | -0.05 | -2.18% | 0.07 | 58 | 240 | 1.71 | -0.99 | 0.03 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 33.50 | 2.45 | 4.50 | 3.48 | 2.69 | +0.09 | +3.47% | 0.10 | 123 | 297 | 4.25 | -1.00 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 34.00 | 3.10 | 4.45 | 3.78 | 3.26 | +0.39 | +13.59% | 0.11 | 15 | 156 | 3.56 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 34.50 | 3.70 | 4.10 | 3.90 | 3.89 | +0.40 | +11.47% | 0.11 | 2 | 49 | 3.33 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 35.00 | 3.55 | 5.40 | 4.48 | 4.00 | +0.40 | +11.12% | 0.13 | 2 | 58 | 3.90 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 35.50 | 4.05 | 5.85 | 4.95 | 3.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 4.01 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:05 PM EST |
| 36.00 | 4.50 | 6.75 | 5.63 | 5.80 | +2.60 | +81.25% | 0.16 | 1 | 9 | 4.93 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 36.50 | 4.90 | 7.25 | 6.08 | % | 0.17 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 37.00 | 5.55 | 7.20 | 6.38 | 3.60 | 0.00 | 0.00% | 0.17 | 0 | 30 | 4.27 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:05 PM EST |
| 37.50 | 6.05 | 8.25 | 7.15 | % | 0.19 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 38.00 | 6.55 | 8.20 | 7.38 | 5.00 | 0.00 | 0.00% | 0.19 | 0 | 11 | 4.61 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:05 PM EST |
| 38.50 | 6.85 | 9.25 | 8.05 | 5.83 | 0.00 | 0.00% | 0.21 | 0 | 1 | 5.85 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:05 PM EST |
| 39.00 | 7.55 | 9.20 | 8.38 | 5.08 | 0.00 | 0.00% | 0.21 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/30/2025 4:00:05 PM EST |
| 39.50 | 8.05 | 10.25 | 9.15 | % | 0.23 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 40.00 | 8.25 | 10.75 | 9.50 | % | 0.24 | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 41.00 | 9.35 | 11.75 | 10.55 | % | 0.26 | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 42.00 | 10.55 | 12.75 | 11.65 | % | 0.28 | 0 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 43.00 | 11.40 | 13.75 | 12.58 | 10.93 | 0.00 | 0.00% | 0.29 | 0 | 0 | 7.25 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:05 PM EST |
| 44.00 | 12.55 | 14.75 | 13.65 | 11.83 | 0.00 | 0.00% | 0.31 | 0 | 0 | 7.52 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:05 PM EST |
| 45.00 | 13.55 | 15.75 | 14.65 | % | 0.33 | 0 | 0 | 7.78 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 46.00 | 14.15 | 16.75 | 15.45 | % | 0.34 | 0 | 0 | 8.03 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 47.00 | 15.35 | 17.75 | 16.55 | % | 0.35 | 0 | 0 | 8.28 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 48.00 | 16.55 | 18.75 | 17.65 | % | 0.37 | 0 | 0 | 8.52 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST |