Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $40.48 as of 10/22/2024 2:28:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.50 | 15.75 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 30.00 | 10.50 | 11.00 | % | 0 | 0 | 0.67 | 0.99 | 0.01 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 31.00 | 9.40 | 9.85 | % | 0 | 0 | 0.49 | 0.97 | 0.01 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 32.00 | 8.70 | 9.10 | % | 0 | 0 | 0.45 | 0.96 | 0.02 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 33.00 | 7.70 | 8.05 | % | 0 | 0 | 0.49 | 0.94 | 0.02 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 34.00 | 6.85 | 7.00 | % | 0 | 0 | 0.47 | 0.91 | 0.03 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 35.00 | 6.00 | 6.15 | % | 0 | 0 | 0.46 | 0.87 | 0.04 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 36.00 | 5.20 | 5.30 | % | 0 | 0 | 0.45 | 0.83 | 0.04 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 37.00 | 4.40 | 4.55 | % | 0 | 0 | 0.41 | 0.77 | 0.05 | -0.03 | 10/22/2024 1:58:55 PM EST | |||
| 38.00 | 3.70 | 3.85 | 3.52 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.71 | 0.06 | -0.03 | 10/17/2024 | 10/22/2024 1:58:55 PM EST |
| 39.00 | 3.05 | 3.25 | % | 0 | 0 | 0.43 | 0.65 | 0.07 | -0.03 | 10/22/2024 1:58:55 PM EST | |||
| 40.00 | 2.48 | 2.59 | 2.52 | -0.13 | -4.91% | 1 | 7 | 0.44 | 0.58 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 41.00 | 1.92 | 2.11 | % | 0 | 0 | 0.42 | 0.51 | 0.07 | -0.03 | 10/22/2024 1:58:55 PM EST | |||
| 42.00 | 1.54 | 1.74 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.44 | 0.07 | -0.03 | 10/17/2024 | 10/22/2024 1:58:55 PM EST |
| 43.00 | 1.02 | 1.31 | 1.52 | 0.00 | 0.00% | 0 | 10 | 0.37 | 0.37 | 0.07 | -0.03 | 10/18/2024 | 10/22/2024 1:58:55 PM EST |
| 44.00 | 0.90 | 1.02 | 0.96 | -0.21 | -17.95% | 2 | 1 | 0.40 | 0.30 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 45.00 | 0.68 | 0.75 | % | 0 | 0 | 0.40 | 0.24 | 0.06 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 46.00 | 0.51 | 0.62 | 0.77 | 0.00 | 0.00% | 0 | 0 | 0.41 | 0.19 | 0.05 | -0.02 | 10/18/2024 | 10/22/2024 1:58:55 PM EST |
| 47.00 | 0.38 | 0.46 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.14 | 0.04 | -0.02 | 10/16/2024 | 10/22/2024 1:58:55 PM EST |
| 48.00 | 0.27 | 0.33 | % | 0 | 0 | 0.42 | 0.11 | 0.04 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 49.00 | 0.21 | 0.25 | % | 0 | 0 | 0.42 | 0.08 | 0.03 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 50.00 | 0.15 | 0.19 | 0.15 | % | 10 | 0 | 0.42 | 0.06 | 0.02 | -0.01 | 10/22/2024 | 10/22/2024 1:58:55 PM EST | |
| 55.00 | 0.00 | 1.00 | % | 0 | 0 | 0.88 | 0.01 | 0.01 | 0.00 | 10/22/2024 1:58:55 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 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0 | 8 | 0.99 | -0.01 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 31.00 | 0.13 | 0.18 | 0.13 | 0.00 | 0.00% | 0 | 8 | 0.54 | -0.03 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 32.00 | 0.00 | 0.24 | % | 0 | 0 | 0.54 | -0.04 | 0.02 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 33.00 | 0.24 | 0.30 | % | 0 | 0 | 0.50 | -0.06 | 0.02 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 34.00 | 0.33 | 0.42 | 0.33 | 0.00 | 0.00% | 0 | 12 | 0.50 | -0.09 | 0.03 | -0.02 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 35.00 | 0.45 | 0.73 | 0.45 | 0.00 | 0.00% | 0 | 14 | 0.47 | -0.13 | 0.04 | -0.02 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 36.00 | 0.54 | 0.75 | 0.65 | -0.22 | -25.29% | 1 | 11 | 0.46 | -0.17 | 0.04 | -0.02 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 37.00 | 0.84 | 1.10 | 0.99 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.23 | 0.05 | -0.03 | 10/15/2024 | 10/22/2024 1:58:55 PM EST |
| 38.00 | 1.12 | 1.28 | 1.15 | 0.00 | 0.00% | 0 | 96 | 0.43 | -0.29 | 0.06 | -0.03 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 39.00 | 1.46 | 1.68 | 1.66 | 0.00 | 0.00% | 0 | 20 | 0.43 | -0.35 | 0.07 | -0.03 | 10/14/2024 | 10/22/2024 1:58:55 PM EST |
| 40.00 | 1.87 | 2.00 | 2.17 | 0.00 | 0.00% | 0 | 15 | 0.43 | -0.42 | 0.07 | -0.03 | 10/15/2024 | 10/22/2024 1:58:55 PM EST |
| 41.00 | 2.38 | 2.51 | 2.59 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.49 | 0.07 | -0.03 | 10/14/2024 | 10/22/2024 1:58:55 PM EST |
| 42.00 | 2.94 | 3.10 | % | 0 | 0 | 0.42 | -0.56 | 0.07 | -0.03 | 10/22/2024 1:58:55 PM EST | |||
| 43.00 | 3.55 | 3.70 | % | 0 | 0 | 0.42 | -0.63 | 0.07 | -0.03 | 10/22/2024 1:58:55 PM EST | |||
| 44.00 | 4.30 | 4.40 | % | 0 | 0 | 0.42 | -0.70 | 0.07 | -0.03 | 10/22/2024 1:58:55 PM EST | |||
| 45.00 | 5.10 | 5.20 | 5.71 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.76 | 0.06 | -0.02 | 10/10/2024 | 10/22/2024 1:58:55 PM EST |
| 46.00 | 5.85 | 6.15 | % | 0 | 0 | 0.41 | -0.81 | 0.05 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 47.00 | 6.75 | 7.15 | % | 0 | 0 | 0.42 | -0.86 | 0.04 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 48.00 | 7.60 | 8.00 | % | 0 | 0 | 0.42 | -0.89 | 0.04 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 49.00 | 8.55 | 8.85 | % | 0 | 0 | 0.48 | -0.92 | 0.03 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 50.00 | 9.55 | 9.70 | % | 0 | 0 | 0.51 | -0.94 | 0.02 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 55.00 | 14.45 | 14.70 | % | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 10/22/2024 1:58:55 PM EST |