Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $32.72 as of 10/15/2025 7:44:23 AM 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 | 10.55 | 14.70 | 12.63 | % | 0.63 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 23.00 | 8.65 | 11.35 | 10.00 | % | 0.43 | 0 | 0 | 1.36 | 0.98 | 0.01 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 24.00 | 8.25 | 9.45 | 8.85 | % | 0.37 | 0 | 0 | 0.92 | 0.97 | 0.01 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 25.00 | 6.65 | 9.45 | 8.05 | 8.29 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.17 | 0.95 | 0.02 | -0.01 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 26.00 | 5.70 | 7.30 | 6.50 | % | 0.25 | 0 | 0 | 0.69 | 0.92 | 0.03 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 27.00 | 4.95 | 7.15 | 6.05 | 6.30 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.88 | 0.88 | 0.03 | -0.02 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 28.00 | 4.30 | 6.50 | 5.40 | % | 0.19 | 0 | 0 | 0.88 | 0.84 | 0.04 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 29.00 | 2.29 | 5.95 | 4.12 | % | 0.14 | 0 | 0 | 0.89 | 0.78 | 0.05 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 30.00 | 1.54 | 4.25 | 2.90 | % | 0.10 | 0 | 0 | 0.62 | 0.72 | 0.06 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 31.00 | 2.70 | 3.35 | 3.03 | % | 0.10 | 0 | 0 | 0.47 | 0.66 | 0.07 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 32.00 | 2.24 | 2.67 | 2.46 | 2.11 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.46 | 0.59 | 0.07 | -0.03 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 33.00 | 1.83 | 2.18 | 2.01 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.47 | 0.51 | 0.08 | -0.03 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 34.00 | 1.25 | 1.97 | 1.61 | 1.23 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.47 | 0.44 | 0.08 | -0.03 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 35.00 | 0.76 | 1.46 | 1.11 | % | 0.03 | 0 | 0 | 0.43 | 0.36 | 0.07 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 36.00 | 0.66 | 1.06 | 0.86 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.44 | 0.29 | 0.07 | -0.02 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 37.00 | 0.24 | 1.09 | 0.67 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.43 | 0.23 | 0.06 | -0.02 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 38.00 | 0.26 | 0.55 | 0.41 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.41 | 0.17 | 0.05 | -0.01 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 39.00 | 0.24 | 0.43 | 0.34 | % | 0.01 | 0 | 0 | 0.43 | 0.13 | 0.04 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 40.00 | 0.03 | 0.46 | 0.25 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.41 | 0.09 | 0.04 | -0.01 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 0.61 | 0.07 | 0.03 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 42.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 0.70 | 0.06 | 0.02 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 43.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.93 | 0.04 | 0.02 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.01 | 0.02 | 0.01 | 0.00 | 10/14/2025 3:59:58 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.15 | -0.02 | 0.01 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 0.89 | -0.03 | 0.01 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.62 | -0.05 | 0.02 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 0.66 | -0.08 | 0.03 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 27.00 | 0.26 | 0.63 | 0.45 | % | 0.02 | 0 | 0 | 0.53 | -0.12 | 0.03 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 28.00 | 0.20 | 0.76 | 0.48 | % | 0.02 | 0 | 0 | 0.47 | -0.16 | 0.04 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.93 | 0.47 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.54 | -0.22 | 0.05 | -0.02 | 10/10/2025 | 10/14/2025 3:59:58 PM EST |
| 30.00 | 0.06 | 1.20 | 0.63 | 1.48 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.35 | -0.28 | 0.06 | -0.02 | 10/10/2025 | 10/14/2025 3:59:58 PM EST |
| 31.00 | 0.76 | 1.86 | 1.31 | 1.56 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.46 | -0.34 | 0.07 | -0.03 | 10/10/2025 | 10/14/2025 3:59:58 PM EST |
| 32.00 | 1.57 | 2.21 | 1.89 | 1.65 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.49 | -0.41 | 0.07 | -0.03 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 33.00 | 2.01 | 2.39 | 2.20 | % | 0.07 | 0 | 0 | 0.45 | -0.49 | 0.08 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 34.00 | 2.55 | 3.15 | 2.85 | 3.01 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.46 | -0.56 | 0.08 | -0.03 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 35.00 | 3.15 | 4.55 | 3.85 | % | 0.11 | 0 | 0 | 0.53 | -0.64 | 0.07 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 36.00 | 3.85 | 4.30 | 4.08 | 3.97 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.41 | -0.71 | 0.07 | -0.02 | 10/9/2025 | 10/14/2025 3:59:58 PM EST |
| 37.00 | 4.55 | 5.25 | 4.90 | % | 0.13 | 0 | 0 | 0.39 | -0.77 | 0.06 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 38.00 | 5.25 | 7.00 | 6.13 | % | 0.16 | 0 | 0 | 0.77 | -0.83 | 0.05 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 39.00 | 6.15 | 7.80 | 6.98 | % | 0.18 | 0 | 0 | 0.78 | -0.87 | 0.04 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 40.00 | 7.10 | 8.90 | 8.00 | % | 0.20 | 0 | 0 | 0.86 | -0.91 | 0.04 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 41.00 | 8.00 | 9.60 | 8.80 | % | 0.21 | 0 | 0 | 0.83 | -0.93 | 0.03 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 42.00 | 7.45 | 11.60 | 9.53 | % | 0.23 | 0 | 0 | 1.13 | -0.94 | 0.02 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 43.00 | 8.40 | 12.60 | 10.50 | % | 0.24 | 0 | 0 | 1.18 | -0.96 | 0.02 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 45.00 | 10.40 | 14.35 | 12.38 | % | 0.28 | 0 | 0 | 1.21 | -0.98 | 0.01 | 0.00 | 10/14/2025 3:59:58 PM EST |