Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $40.58 as of 10/17/2024 9:23:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.35 | 15.85 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 26.00 | 14.55 | 14.85 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 27.00 | 13.45 | 14.75 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 28.00 | 12.55 | 12.85 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 29.00 | 11.50 | 11.85 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 30.00 | 10.40 | 11.70 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 31.00 | 9.50 | 9.85 | % | 0 | 0 | 0.96 | 0.99 | 0.01 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 32.00 | 8.50 | 8.95 | % | 0 | 0 | 1.55 | 0.97 | 0.01 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 33.00 | 7.60 | 7.85 | % | 0 | 0 | 0.73 | 0.96 | 0.02 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 34.00 | 6.60 | 6.90 | 3.92 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.94 | 0.02 | -0.03 | 9/18/2024 | 10/17/2024 3:59:52 PM EST |
| 34.50 | 6.20 | 7.50 | % | 0 | 0 | 0.60 | 0.92 | 0.03 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 35.00 | 5.70 | 5.90 | 4.75 | 0.00 | 0.00% | 0 | 17 | 0.46 | 0.91 | 0.03 | -0.04 | 10/8/2024 | 10/17/2024 3:59:52 PM EST |
| 35.50 | 4.60 | 6.40 | % | 0 | 0 | 0.55 | 0.89 | 0.04 | -0.04 | 10/17/2024 3:59:52 PM EST | |||
| 36.00 | 4.85 | 5.40 | 2.65 | 0.00 | 0.00% | 0 | 0 | 0.57 | 0.86 | 0.05 | -0.04 | 9/18/2024 | 10/17/2024 3:59:52 PM EST |
| 36.50 | 3.60 | 4.55 | % | 0 | 0 | 0.53 | 0.84 | 0.05 | -0.05 | 10/17/2024 3:59:52 PM EST | |||
| 37.00 | 4.00 | 4.15 | 3.60 | 0.00 | 0.00% | 0 | 14 | 0.56 | 0.81 | 0.06 | -0.05 | 10/15/2024 | 10/17/2024 3:59:52 PM EST |
| 37.50 | 3.60 | 4.65 | % | 0 | 0 | 0.48 | 0.79 | 0.06 | -0.05 | 10/17/2024 3:59:52 PM EST | |||
| 38.00 | 3.20 | 4.40 | 3.00 | +0.28 | +10.30% | 125 | 296 | 0.53 | 0.75 | 0.07 | -0.06 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 38.50 | 2.03 | 2.98 | % | 0 | 0 | 0.50 | 0.72 | 0.08 | -0.06 | 10/17/2024 3:59:52 PM EST | |||
| 39.00 | 2.33 | 2.61 | 2.06 | -0.02 | -0.97% | 2 | 42 | 0.48 | 0.68 | 0.08 | -0.06 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 39.50 | 2.20 | 2.29 | % | 0 | 0 | 0.48 | 0.64 | 0.09 | -0.06 | 10/17/2024 3:59:52 PM EST | |||
| 40.00 | 1.91 | 2.00 | 1.80 | +0.20 | +12.50% | 3 | 113 | 0.48 | 0.59 | 0.09 | -0.06 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 40.50 | 1.65 | 1.74 | 1.21 | 0.00 | 0.00% | 0 | 33 | 0.48 | 0.54 | 0.10 | -0.06 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 41.00 | 1.40 | 1.50 | 1.27 | +0.20 | +18.70% | 51 | 149 | 0.48 | 0.49 | 0.10 | -0.06 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 41.50 | 0.90 | 1.29 | 1.10 | % | 9 | 0 | 0.40 | 0.44 | 0.10 | -0.06 | 10/17/2024 | 10/17/2024 3:59:52 PM EST | |
| 42.00 | 0.99 | 1.16 | 0.82 | -0.03 | -3.53% | 5 | 59 | 0.47 | 0.39 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 42.50 | 0.82 | 0.90 | 0.68 | 0.00 | 0.00% | 0 | 507 | 0.47 | 0.34 | 0.10 | -0.05 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 43.00 | 0.33 | 0.75 | 0.63 | +0.16 | +34.05% | 110 | 112 | 0.47 | 0.30 | 0.09 | -0.05 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 43.50 | 0.49 | 0.69 | 0.52 | +0.05 | +10.64% | 51 | 20 | 0.47 | 0.26 | 0.08 | -0.04 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 44.00 | 0.44 | 0.50 | 0.40 | -0.01 | -2.44% | 1 | 114 | 0.47 | 0.22 | 0.08 | -0.04 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 44.50 | 0.35 | 0.45 | % | 0 | 0 | 0.47 | 0.19 | 0.07 | -0.04 | 10/17/2024 3:59:52 PM EST | |||
| 45.00 | 0.30 | 0.35 | 0.30 | +0.06 | +25.00% | 1 | 70 | 0.47 | 0.16 | 0.06 | -0.03 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 45.50 | 0.24 | 0.69 | % | 0 | 0 | 0.53 | 0.13 | 0.05 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 46.00 | 0.19 | 0.26 | 0.16 | 0.00 | 0.00% | 0 | 13 | 0.48 | 0.12 | 0.05 | -0.03 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 47.00 | 0.06 | 0.36 | 0.10 | 0.00 | 0.00% | 0 | 19 | 0.45 | 0.08 | 0.04 | -0.02 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 48.00 | 0.08 | 0.67 | 0.04 | 0.00 | 0.00% | 0 | 16 | 0.51 | 0.05 | 0.03 | -0.01 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 49.00 | 0.03 | 1.66 | 0.08 | 0.00 | 0.00% | 0 | 24 | 0.85 | 0.03 | 0.02 | -0.01 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 50.00 | 0.02 | 1.31 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.85 | 0.02 | 0.01 | -0.01 | 10/15/2024 | 10/17/2024 3:59:52 PM EST |
| 55.00 | 0.00 | 0.04 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.22 | 0.00 | 0.00 | -0.01 | 10/7/2024 | 10/17/2024 3:59:52 PM EST |
| 26.00 | 0.00 | 1.00 | 0.11 | 0.00 | 0.00% | 0 | 0 | 2.08 | 0.00 | 0.00 | -0.01 | 9/20/2024 | 10/17/2024 3:59:52 PM EST |
| 27.00 | 0.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0 | 10 | 1.95 | 0.00 | 0.00 | -0.01 | 10/8/2024 | 10/17/2024 3:59:52 PM EST |
| 28.00 | 0.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 23 | 1.82 | 0.00 | 0.00 | -0.01 | 10/10/2024 | 10/17/2024 3:59:52 PM EST |
| 29.00 | 0.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0 | 30 | 1.19 | 0.00 | 0.00 | -0.01 | 10/11/2024 | 10/17/2024 3:59:52 PM EST |
| 30.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.68 | 0.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 3:59:52 PM EST |
| 31.00 | 0.02 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 527 | 0.71 | -0.01 | 0.01 | -0.01 | 10/15/2024 | 10/17/2024 3:59:52 PM EST |
| 32.00 | 0.03 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 395 | 0.63 | -0.03 | 0.01 | -0.02 | 10/11/2024 | 10/17/2024 3:59:52 PM EST |
| 33.00 | 0.05 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 291 | 0.62 | -0.04 | 0.02 | -0.02 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 34.00 | 0.09 | 0.45 | 0.12 | -0.02 | -14.29% | 10 | 6 | 0.61 | -0.06 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 34.50 | 0.12 | 0.16 | 0.21 | 0.00 | 0.00% | 0 | 32 | 0.56 | -0.08 | 0.03 | -0.03 | 10/14/2024 | 10/17/2024 3:59:52 PM EST |
| 35.00 | 0.15 | 0.19 | 0.18 | -0.05 | -21.74% | 1 | 133 | 0.55 | -0.09 | 0.03 | -0.04 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 35.50 | 0.19 | 0.23 | % | 0 | 0 | 0.54 | -0.11 | 0.04 | -0.04 | 10/17/2024 3:59:52 PM EST | |||
| 36.00 | 0.23 | 0.28 | 0.32 | -0.13 | -28.89% | 3 | 124 | 0.52 | -0.14 | 0.05 | -0.04 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 36.50 | 0.24 | 0.34 | 0.47 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.16 | 0.05 | -0.05 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 37.00 | 0.35 | 0.43 | 0.46 | -0.06 | -11.54% | 3 | 725 | 0.52 | -0.19 | 0.06 | -0.05 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 37.50 | 0.39 | 0.56 | % | 0 | 0 | 0.50 | -0.21 | 0.06 | -0.05 | 10/17/2024 3:59:52 PM EST | |||
| 38.00 | 0.55 | 0.68 | 0.62 | -0.19 | -23.46% | 23 | 70 | 0.51 | -0.25 | 0.07 | -0.06 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 38.50 | 0.59 | 0.77 | 1.10 | 0.00 | 0.00% | 0 | 21 | 0.50 | -0.28 | 0.08 | -0.06 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 39.00 | 0.87 | 0.92 | 1.16 | 0.00 | 0.00% | 0 | 640 | 0.50 | -0.32 | 0.08 | -0.06 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 39.50 | 0.93 | 1.11 | 1.37 | 0.00 | 0.00% | 0 | 14 | 0.50 | -0.36 | 0.09 | -0.06 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 40.00 | 1.24 | 1.32 | 1.58 | 0.00 | 0.00% | 0 | 56 | 0.50 | -0.41 | 0.09 | -0.06 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 40.50 | 1.48 | 1.55 | % | 0 | 0 | 0.49 | -0.46 | 0.10 | -0.06 | 10/17/2024 3:59:52 PM EST | |||
| 41.00 | 1.73 | 1.81 | 2.33 | 0.00 | 0.00% | 0 | 31 | 0.49 | -0.51 | 0.10 | -0.06 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 41.50 | 2.01 | 2.09 | % | 0 | 0 | 0.49 | -0.56 | 0.10 | -0.06 | 10/17/2024 3:59:52 PM EST | |||
| 42.00 | 2.32 | 2.40 | 2.47 | -0.51 | -17.12% | 2 | 43 | 0.49 | -0.61 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 42.50 | 2.45 | 2.73 | % | 0 | 0 | 0.48 | -0.66 | 0.10 | -0.05 | 10/17/2024 3:59:52 PM EST | |||
| 43.00 | 2.92 | 3.10 | 3.90 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.70 | 0.09 | -0.05 | 10/10/2024 | 10/17/2024 3:59:52 PM EST |
| 43.50 | 3.35 | 4.35 | % | 0 | 0 | 0.48 | -0.74 | 0.08 | -0.04 | 10/17/2024 3:59:52 PM EST | |||
| 44.00 | 3.75 | 3.85 | % | 0 | 0 | 0.49 | -0.78 | 0.08 | -0.04 | 10/17/2024 3:59:52 PM EST | |||
| 44.50 | 4.15 | 4.30 | % | 0 | 0 | 0.51 | -0.81 | 0.07 | -0.04 | 10/17/2024 3:59:52 PM EST | |||
| 45.00 | 4.45 | 4.70 | % | 0 | 0 | 0.46 | -0.84 | 0.06 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 45.50 | 4.30 | 6.10 | % | 0 | 0 | 0.26 | -0.87 | 0.05 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 46.00 | 4.05 | 5.60 | % | 0 | 0 | 0.59 | -0.88 | 0.05 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 47.00 | 6.30 | 6.65 | % | 0 | 0 | 0.60 | -0.92 | 0.04 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 48.00 | 7.25 | 7.65 | % | 0 | 0 | 0.66 | -0.95 | 0.03 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 49.00 | 6.50 | 10.05 | % | 0 | 0 | 0.96 | -0.97 | 0.02 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 50.00 | 9.25 | 9.65 | % | 0 | 0 | 0.80 | -0.98 | 0.01 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 55.00 | 14.35 | 14.60 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST |