Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $37.51 as of 11/20/2024 8:26:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 12.35 | 12.85 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 27.00 | 10.30 | 11.80 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 28.00 | 9.30 | 9.80 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 29.00 | 8.35 | 8.80 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 7.15 | 8.60 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 31.00 | 6.35 | 8.05 | % | 0 | 0 | 0.70 | 0.99 | 0.01 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 31.50 | 5.90 | 6.35 | % | 0 | 0 | 1.27 | 0.99 | 0.01 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 32.00 | 5.40 | 5.80 | % | 0 | 0 | 0.61 | 0.99 | 0.01 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 32.50 | 4.90 | 5.35 | % | 0 | 0 | 0.60 | 0.98 | 0.02 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 33.00 | 4.45 | 4.75 | 4.40 | 0.00 | 0.00% | 0 | 8 | 0.48 | 0.96 | 0.03 | -0.02 | 11/4/2024 | 11/20/2024 4:00:02 PM EST |
| 33.50 | 4.00 | 4.35 | % | 0 | 0 | 0.51 | 0.94 | 0.04 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 34.00 | 3.45 | 3.85 | 3.35 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.92 | 0.06 | -0.02 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 34.50 | 2.60 | 3.35 | % | 0 | 0 | 0.78 | 0.89 | 0.07 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 35.00 | 2.58 | 3.80 | 2.46 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.84 | 0.09 | -0.03 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 35.50 | 2.15 | 2.78 | 2.03 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.80 | 0.10 | -0.03 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 36.00 | 1.86 | 2.11 | 1.69 | 0.00 | 0.00% | 0 | 378 | 0.30 | 0.75 | 0.12 | -0.03 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 36.50 | 1.50 | 1.73 | 1.17 | 0.00 | 0.00% | 0 | 12 | 0.29 | 0.68 | 0.13 | -0.04 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 37.00 | 1.13 | 1.42 | 0.95 | -0.19 | -16.67% | 1 | 200 | 0.29 | 0.61 | 0.14 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 37.50 | 0.96 | 1.13 | 0.74 | -0.14 | -15.91% | 2 | 2 | 0.30 | 0.54 | 0.15 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 38.00 | 0.68 | 0.88 | 0.57 | -0.08 | -12.31% | 52 | 184 | 0.29 | 0.47 | 0.15 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 38.50 | 0.50 | 0.72 | 0.56 | +0.14 | +33.34% | 23 | 14 | 0.30 | 0.39 | 0.15 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 39.00 | 0.36 | 0.51 | 0.31 | -0.03 | -8.83% | 8 | 67 | 0.30 | 0.32 | 0.14 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 39.50 | 0.26 | 0.37 | 0.21 | -0.05 | -19.24% | 12 | 5 | 0.30 | 0.26 | 0.12 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 40.00 | 0.18 | 0.43 | 0.15 | -0.05 | -25.00% | 1 | 182 | 0.34 | 0.20 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 40.50 | 0.11 | 0.46 | % | 0 | 0 | 0.34 | 0.16 | 0.09 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 41.00 | 0.00 | 0.16 | 0.08 | -0.02 | -20.00% | 11 | 71 | 0.46 | 0.12 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 41.50 | 0.00 | 0.53 | % | 0 | 0 | 0.67 | 0.08 | 0.06 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 42.00 | 0.00 | 0.13 | 0.06 | 0.00 | 0.00% | 0 | 20 | 0.45 | 0.06 | 0.05 | -0.01 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.04 | 0.03 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 43.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.03 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 44.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.02 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 45.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.01 | 0.01 | 0.00 | 10/30/2024 | 11/20/2024 4:00:02 PM EST |
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:02 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 51.00 | 0.00 | 0.95 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 52.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 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 | 0.06 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.95 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 28.00 | 0.00 | 1.15 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.95 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 0.00 | 1.44 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 31.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 141 | 0.58 | -0.01 | 0.01 | -0.01 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 31.50 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | -0.01 | 0.01 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 32.00 | 0.00 | 0.92 | 0.14 | 0.00 | 0.00% | 0 | 194 | 1.00 | -0.01 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 32.50 | 0.00 | 0.28 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.02 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 33.00 | 0.00 | 0.11 | 0.06 | -0.05 | -45.46% | 1 | 18 | 0.45 | -0.04 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 33.50 | 0.00 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.06 | 0.04 | -0.02 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 34.00 | 0.00 | 0.18 | 0.16 | +0.03 | +23.08% | 2 | 77 | 0.41 | -0.08 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 34.50 | 0.00 | 0.23 | 0.23 | -0.02 | -8.00% | 1 | 1 | 0.40 | -0.11 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 35.00 | 0.06 | 0.28 | 0.32 | +0.08 | +33.34% | 1 | 1,099 | 0.36 | -0.16 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 35.50 | 0.25 | 0.37 | 0.48 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.20 | 0.10 | -0.03 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 36.00 | 0.37 | 0.65 | 0.44 | -0.11 | -20.00% | 1 | 602 | 0.37 | -0.25 | 0.12 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 36.50 | 0.31 | 0.66 | 0.81 | 0.00 | 0.00% | 0 | 50 | 0.35 | -0.32 | 0.13 | -0.04 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 37.00 | 0.67 | 0.81 | 0.74 | -0.18 | -19.57% | 32 | 37 | 0.33 | -0.39 | 0.14 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 37.50 | 0.49 | 1.22 | 1.15 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.46 | 0.15 | -0.04 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 38.00 | 1.14 | 1.31 | 1.15 | -0.39 | -25.33% | 7 | 34 | 0.33 | -0.53 | 0.15 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 38.50 | 1.44 | 1.65 | 1.94 | % | 30 | 0 | 0.34 | -0.61 | 0.15 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 39.00 | 1.55 | 2.38 | 2.21 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.68 | 0.14 | -0.03 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 39.50 | 1.83 | 2.58 | % | 0 | 0 | 0.39 | -0.74 | 0.12 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 40.00 | 2.48 | 2.90 | 3.07 | 0.00 | 0.00% | 0 | 84 | 0.42 | -0.80 | 0.11 | -0.02 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 40.50 | 2.92 | 4.35 | % | 0 | 0 | 0.44 | -0.84 | 0.09 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 41.00 | 3.40 | 4.00 | 3.56 | +0.39 | +12.31% | 1 | 1 | 0.43 | -0.88 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 41.50 | 3.85 | 4.25 | % | 0 | 0 | 0.47 | -0.92 | 0.06 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 42.00 | 4.05 | 4.75 | 4.15 | 0.00 | 0.00% | 0 | 7 | 0.75 | -0.94 | 0.05 | -0.01 | 11/6/2024 | 11/20/2024 4:00:02 PM EST |
| 42.50 | 4.85 | 5.20 | % | 0 | 0 | 0.51 | -0.96 | 0.03 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 43.00 | 4.95 | 5.75 | % | 0 | 0 | 0.84 | -0.97 | 0.02 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 44.00 | 6.35 | 6.75 | % | 0 | 0 | 0.64 | -0.98 | 0.02 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 45.00 | 6.50 | 7.75 | % | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 46.00 | 7.70 | 8.75 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 47.00 | 9.30 | 9.75 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 48.00 | 10.40 | 10.85 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 49.00 | 11.30 | 11.75 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 50.00 | 11.50 | 12.75 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 51.00 | 13.30 | 13.75 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 52.00 | 13.30 | 14.75 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 55.00 | 17.30 | 17.75 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |