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 | 9.60 | 11.65 | 10.63 | % | 0.53 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 20.50 | 9.10 | 11.20 | 10.15 | % | 0.50 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 21.00 | 8.60 | 10.55 | 9.58 | % | 0.46 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 21.50 | 7.80 | 10.30 | 9.05 | % | 0.42 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 22.00 | 7.60 | 9.50 | 8.55 | % | 0.39 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 22.50 | 6.35 | 10.05 | 8.20 | % | 0.36 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 23.00 | 6.55 | 8.80 | 7.68 | % | 0.33 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 23.50 | 5.80 | 8.45 | 7.13 | % | 0.30 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 24.00 | 5.55 | 8.00 | 6.78 | % | 0.28 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 24.50 | 5.05 | 7.50 | 6.28 | % | 0.26 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 25.00 | 4.50 | 6.65 | 5.58 | % | 0.22 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 25.50 | 4.05 | 6.15 | 5.10 | % | 0.20 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 26.00 | 3.55 | 5.75 | 4.65 | % | 0.18 | 0 | 0 | 1.70 | 0.99 | 0.01 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 26.50 | 3.05 | 5.05 | 4.05 | % | 0.15 | 0 | 0 | 1.45 | 0.99 | 0.02 | -0.01 | 10/30/2025 4:00:05 PM EST | |||
| 27.00 | 2.35 | 4.70 | 3.53 | % | 0.13 | 0 | 0 | 1.45 | 0.98 | 0.03 | -0.01 | 10/30/2025 4:00:05 PM EST | |||
| 27.50 | 2.10 | 4.60 | 3.35 | % | 0.12 | 0 | 0 | 1.60 | 0.96 | 0.05 | -0.01 | 10/30/2025 4:00:05 PM EST | |||
| 28.00 | 2.60 | 3.20 | 2.90 | 3.10 | -1.00 | -24.39% | 0.10 | 75 | 101 | 0.88 | 0.92 | 0.08 | -0.02 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 28.50 | 1.49 | 3.20 | 2.35 | % | 0.08 | 0 | 0 | 1.11 | 0.87 | 0.10 | -0.03 | 10/30/2025 4:00:05 PM EST | |||
| 29.00 | 1.20 | 2.68 | 1.94 | 5.70 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.98 | 0.82 | 0.13 | -0.04 | 10/6/2025 | 10/30/2025 4:00:05 PM EST |
| 29.50 | 1.49 | 1.82 | 1.66 | 1.76 | % | 0.06 | 1 | 0 | 0.49 | 0.75 | 0.17 | -0.04 | 10/30/2025 | 10/30/2025 4:00:05 PM EST | |
| 30.00 | 1.14 | 1.28 | 1.21 | 1.30 | -0.82 | -38.68% | 0.04 | 30 | 28 | 0.44 | 0.66 | 0.19 | -0.05 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 30.50 | 0.83 | 0.98 | 0.91 | 0.91 | -0.83 | -47.71% | 0.03 | 24 | 4 | 0.44 | 0.56 | 0.21 | -0.05 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 31.00 | 0.58 | 0.74 | 0.66 | 0.65 | -0.68 | -51.13% | 0.02 | 2,034 | 113 | 0.43 | 0.45 | 0.21 | -0.05 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 31.50 | 0.40 | 0.55 | 0.48 | 0.47 | -0.73 | -60.84% | 0.02 | 38 | 28 | 0.44 | 0.35 | 0.20 | -0.04 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 32.00 | 0.27 | 0.38 | 0.33 | 0.38 | -0.76 | -66.67% | 0.01 | 152 | 190 | 0.44 | 0.26 | 0.17 | -0.04 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 32.50 | 0.18 | 0.29 | 0.24 | 0.31 | -0.49 | -61.25% | 0.01 | 12 | 124 | 0.44 | 0.18 | 0.14 | -0.03 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 33.00 | 0.11 | 0.21 | 0.16 | 0.22 | -0.46 | -67.65% | 0.00 | 144 | 432 | 0.42 | 0.12 | 0.11 | -0.02 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 33.50 | 0.07 | 0.19 | 0.13 | 0.13 | -0.47 | -78.34% | 0.00 | 2 | 75 | 0.48 | 0.08 | 0.08 | -0.02 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 34.00 | 0.04 | 0.21 | 0.13 | 0.12 | -0.25 | -67.57% | 0.00 | 15 | 119 | 0.64 | 0.05 | 0.05 | -0.01 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 34.50 | 0.00 | 0.20 | 0.10 | 0.11 | -0.24 | -68.58% | 0.00 | 1 | 22 | 0.69 | 0.03 | 0.03 | -0.01 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.08 | 0.04 | 0.16 | -0.11 | -40.75% | 0.00 | 10 | 88 | 0.59 | 0.02 | 0.02 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 35.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.42 | -89.37% | 0.00 | 3 | 115 | 0.67 | 0.01 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 36.00 | 0.00 | 0.36 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 194 | 1.01 | 0.00 | 0.01 | 0.00 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 36.50 | 0.00 | 0.82 | 0.41 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.43 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:05 PM EST |
| 37.00 | 0.00 | 0.22 | 0.11 | 0.02 | -0.07 | -77.78% | 0.00 | 10 | 429 | 0.97 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 37.50 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 4:00:05 PM EST |
| 38.00 | 0.00 | 0.56 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.41 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 4:00:05 PM EST |
| 38.50 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 39.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.68 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 4:00:05 PM EST |
| 39.50 | 0.00 | 2.05 | 1.03 | 0.74 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.61 | 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 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.22 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:05 PM EST |
| 40.50 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 41.00 | 0.00 | 2.05 | 1.03 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.78 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/30/2025 4:00:05 PM EST |
| 42.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 43.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 44.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 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 | 2.05 | 1.03 | % | 0.05 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 20.50 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 21.00 | 0.00 | 2.05 | 1.03 | % | 0.05 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 21.50 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 22.00 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 22.50 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 23.00 | 0.00 | 1.90 | 0.95 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.06 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 4:00:05 PM EST |
| 23.50 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 24.00 | 0.00 | 1.35 | 0.68 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 4:00:05 PM EST |
| 24.50 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.40 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 25.50 | 0.00 | 0.25 | 0.13 | 0.01 | -0.19 | -95.00% | 0.01 | 5 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 0.93 | 0.47 | 0.05 | % | 0.02 | 1 | 0 | 1.57 | -0.01 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST | |
| 26.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.63 | -0.01 | 0.02 | -0.01 | 10/30/2025 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.33 | 0.17 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.88 | -0.02 | 0.03 | -0.01 | 10/28/2025 | 10/30/2025 4:00:05 PM EST |
| 27.50 | 0.05 | 0.29 | 0.17 | 0.30 | % | 0.01 | 6 | 0 | 0.76 | -0.04 | 0.05 | -0.01 | 10/30/2025 | 10/30/2025 4:00:05 PM EST | |
| 28.00 | 0.08 | 0.12 | 0.10 | 0.11 | -0.29 | -72.50% | 0.00 | 5 | 111 | 0.50 | -0.08 | 0.08 | -0.02 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 28.50 | 0.12 | 0.24 | 0.18 | 0.14 | -0.21 | -60.00% | 0.01 | 2,006 | 1 | 0.45 | -0.13 | 0.10 | -0.03 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 29.00 | 0.01 | 0.33 | 0.17 | 0.18 | -0.26 | -59.10% | 0.01 | 23 | 17 | 0.37 | -0.18 | 0.13 | -0.04 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 29.50 | 0.29 | 0.44 | 0.37 | 0.27 | -0.32 | -54.24% | 0.01 | 9 | 8 | 0.46 | -0.25 | 0.17 | -0.04 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 30.00 | 0.40 | 0.60 | 0.50 | 0.50 | -0.30 | -37.50% | 0.02 | 21 | 46 | 0.45 | -0.34 | 0.19 | -0.05 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 30.50 | 0.43 | 0.80 | 0.62 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.40 | -0.44 | 0.21 | -0.05 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 31.00 | 0.70 | 1.05 | 0.88 | 0.72 | -0.45 | -38.47% | 0.03 | 21 | 64 | 0.40 | -0.55 | 0.21 | -0.05 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 31.50 | 1.17 | 1.37 | 1.27 | 1.29 | -0.11 | -7.86% | 0.04 | 23 | 219 | 0.44 | -0.65 | 0.20 | -0.04 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 32.00 | 1.50 | 1.71 | 1.61 | 1.53 | -0.22 | -12.58% | 0.05 | 8 | 97 | 0.42 | -0.74 | 0.17 | -0.04 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 32.50 | 1.75 | 2.34 | 2.05 | 2.52 | +0.65 | +34.76% | 0.06 | 20 | 53 | 0.64 | -0.82 | 0.14 | -0.03 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 33.00 | 2.20 | 2.67 | 2.44 | 2.35 | +0.04 | +1.74% | 0.07 | 20 | 67 | 0.60 | -0.88 | 0.11 | -0.02 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 33.50 | 2.53 | 4.00 | 3.27 | 2.72 | +0.18 | +7.09% | 0.10 | 65 | 28 | 1.21 | -0.92 | 0.08 | -0.02 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 34.00 | 3.05 | 4.50 | 3.78 | 3.01 | +0.13 | +4.52% | 0.11 | 12 | 36 | 1.29 | -0.95 | 0.05 | -0.01 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 34.50 | 2.62 | 4.15 | 3.39 | % | 0.10 | 0 | 0 | 1.21 | -0.97 | 0.03 | -0.01 | 10/30/2025 4:00:05 PM EST | |||
| 35.00 | 3.55 | 5.45 | 4.50 | 3.95 | +0.25 | +6.76% | 0.13 | 2 | 17 | 1.42 | -0.98 | 0.02 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 35.50 | 4.05 | 6.00 | 5.03 | 5.15 | +1.03 | +25.00% | 0.14 | 2 | 1 | 1.52 | -0.99 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 36.00 | 4.45 | 6.20 | 5.33 | 5.85 | +2.55 | +77.28% | 0.15 | 1 | 109 | 1.39 | -1.00 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 36.50 | 4.90 | 7.25 | 6.08 | 5.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 37.00 | 5.55 | 7.45 | 6.50 | 5.81 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.69 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 4:00:05 PM EST |
| 37.50 | 6.00 | 7.95 | 6.98 | % | 0.19 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 38.00 | 5.85 | 8.45 | 7.15 | % | 0.19 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 38.50 | 7.05 | 9.15 | 8.10 | % | 0.21 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 39.00 | 7.35 | 9.75 | 8.55 | 9.95 | +4.82 | +93.96% | 0.22 | 2 | 1 | 2.13 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 39.50 | 8.05 | 9.95 | 9.00 | 8.40 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.99 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 40.00 | 7.90 | 10.65 | 9.28 | 5.95 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/30/2025 4:00:05 PM EST |
| 40.50 | 8.45 | 11.25 | 9.85 | % | 0.24 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 41.00 | 9.50 | 11.75 | 10.63 | % | 0.26 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 42.00 | 10.15 | 12.75 | 11.45 | % | 0.27 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 43.00 | 10.75 | 13.75 | 12.25 | % | 0.28 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 44.00 | 11.55 | 14.75 | 13.15 | 11.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/30/2025 4:00:05 PM EST |
| 45.00 | 12.65 | 15.75 | 14.20 | % | 0.32 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST |