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 | 12.30 | 14.15 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 28.00 | 8.55 | 10.70 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 29.00 | 7.85 | 9.20 | % | 0 | 0 | 0.90 | 0.99 | 0.01 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 7.50 | 8.80 | % | 0 | 0 | 0.95 | 0.98 | 0.01 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 31.00 | 6.55 | 7.35 | % | 0 | 0 | 0.59 | 0.96 | 0.02 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 32.00 | 4.85 | 6.95 | % | 0 | 0 | 0.86 | 0.94 | 0.03 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 33.00 | 3.65 | 6.30 | 4.23 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.90 | 0.04 | -0.02 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 34.00 | 2.97 | 4.35 | 3.60 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.84 | 0.06 | -0.02 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 35.00 | 2.17 | 3.50 | % | 0 | 0 | 0.40 | 0.77 | 0.07 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 36.00 | 2.19 | 2.90 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.70 | 0.09 | -0.03 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 37.00 | 1.78 | 2.01 | 1.59 | -0.42 | -20.90% | 3 | 6 | 0.30 | 0.61 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 38.00 | 1.22 | 1.81 | 1.24 | 0.00 | 0.00% | 0 | 91 | 0.33 | 0.51 | 0.10 | -0.03 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 39.00 | 0.84 | 1.11 | 0.78 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.41 | 0.10 | -0.02 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 40.00 | 0.35 | 0.98 | 0.53 | -0.08 | -13.12% | 1 | 13 | 0.28 | 0.32 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 41.00 | 0.16 | 0.66 | 0.39 | 0.00 | 0.00% | 0 | 21 | 0.29 | 0.24 | 0.08 | -0.02 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 42.00 | 0.11 | 0.63 | 0.26 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.17 | 0.06 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 43.00 | 0.02 | 0.56 | 0.19 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.12 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 44.00 | 0.00 | 0.93 | 0.17 | 0.00 | 0.00% | 0 | 0 | 0.63 | 0.08 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 45.00 | 0.00 | 0.61 | % | 0 | 0 | 0.55 | 0.05 | 0.03 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 46.00 | 0.00 | 0.99 | % | 0 | 0 | 0.71 | 0.03 | 0.02 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.02 | 0.01 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 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 | 0.35 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.45 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.51 | % | 0 | 0 | 0.74 | -0.01 | 0.01 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.02 | 0.01 | -0.01 | 11/8/2024 | 11/20/2024 4:00:02 PM EST |
| 31.00 | 0.00 | 0.36 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.04 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 32.00 | 0.00 | 0.39 | 0.19 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.06 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 33.00 | 0.00 | 0.45 | 0.33 | 0.00 | 0.00% | 0 | 54 | 0.44 | -0.10 | 0.04 | -0.02 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 34.00 | 0.08 | 0.83 | 0.45 | +0.04 | +9.76% | 1 | 8 | 0.40 | -0.16 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 35.00 | 0.11 | 0.69 | 0.58 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.23 | 0.07 | -0.02 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 36.00 | 0.69 | 0.99 | 1.24 | 0.00 | 0.00% | 0 | 14 | 0.34 | -0.30 | 0.09 | -0.03 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 37.00 | 1.07 | 1.37 | 1.90 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.39 | 0.10 | -0.03 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 38.00 | 1.14 | 2.06 | % | 0 | 0 | 0.29 | -0.49 | 0.10 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 39.00 | 2.06 | 2.69 | 1.95 | 0.00 | 0.00% | 0 | 6 | 0.35 | -0.59 | 0.10 | -0.02 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 40.00 | 1.84 | 3.45 | % | 0 | 0 | 0.43 | -0.68 | 0.09 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 41.00 | 2.38 | 5.00 | % | 0 | 0 | 0.63 | -0.76 | 0.08 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 42.00 | 3.90 | 4.90 | % | 0 | 0 | 0.72 | -0.83 | 0.06 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 43.00 | 5.25 | 6.45 | % | 0 | 0 | 0.43 | -0.88 | 0.05 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 44.00 | 6.35 | 6.90 | % | 0 | 0 | 0.74 | -0.92 | 0.04 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 45.00 | 7.30 | 8.25 | % | 0 | 0 | 0.90 | -0.95 | 0.03 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 46.00 | 7.30 | 9.15 | % | 0 | 0 | 0.54 | -0.97 | 0.02 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 47.00 | 8.45 | 10.65 | % | 0 | 0 | 0.95 | -0.98 | 0.01 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 48.00 | 9.90 | 11.55 | % | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 50.00 | 11.50 | 13.15 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 55.00 | 16.05 | 19.05 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |