Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $33.65 as of 1/22/2025 9:03:11 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.10 | 15.80 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 24.00 | 9.30 | 9.70 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 25.00 | 7.80 | 8.75 | 13.14 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.98 | 0.01 | -0.01 | 12/9/2024 | 1/21/2025 4:00:04 PM EST |
| 26.00 | 7.35 | 7.70 | 7.40 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.98 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 27.00 | 6.50 | 6.80 | % | 0 | 0 | 0.59 | 0.94 | 0.02 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 27.50 | 5.80 | 6.20 | % | 0 | 0 | 0.38 | 0.93 | 0.03 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 28.00 | 5.45 | 5.85 | 5.75 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.91 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 28.50 | 4.85 | 5.40 | % | 0 | 0 | 0.40 | 0.90 | 0.04 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 29.00 | 2.52 | 4.85 | 5.05 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.88 | 0.05 | -0.02 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 29.50 | 4.25 | 4.35 | % | 0 | 0 | 0.47 | 0.85 | 0.05 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 30.00 | 2.95 | 4.05 | 3.78 | 0.00 | 0.00% | 0 | 26 | 0.28 | 0.82 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 30.50 | 2.90 | 3.55 | 3.45 | 0.00 | 0.00% | 0 | 9 | 0.33 | 0.79 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 31.00 | 3.05 | 3.15 | 3.20 | 0.00 | 0.00% | 0 | 268 | 0.41 | 0.75 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 31.50 | 2.69 | 2.95 | % | 0 | 0 | 0.43 | 0.71 | 0.08 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 32.00 | 2.38 | 2.57 | 2.40 | 0.00 | 0.00% | 0 | 496 | 0.43 | 0.67 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 32.50 | 2.07 | 2.27 | % | 0 | 0 | 0.43 | 0.62 | 0.10 | -0.03 | 1/21/2025 4:00:04 PM EST | |||
| 33.00 | 1.58 | 2.02 | 1.85 | 0.00 | 0.00% | 0 | 983 | 0.40 | 0.57 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 33.50 | 1.46 | 1.61 | 1.54 | 0.00 | 0.00% | 0 | 25 | 0.40 | 0.52 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 34.00 | 1.26 | 1.45 | 1.35 | 0.00 | 0.00% | 0 | 1,519 | 0.41 | 0.47 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 34.50 | 0.12 | 1.25 | 1.10 | 0.00 | 0.00% | 0 | 7 | 0.27 | 0.42 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 35.00 | 0.75 | 0.99 | 0.95 | 0.00 | 0.00% | 0 | 2,286 | 0.38 | 0.37 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 35.50 | 0.70 | 0.79 | 0.79 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.33 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 36.00 | 0.61 | 0.79 | 0.64 | 0.00 | 0.00% | 0 | 492 | 0.41 | 0.28 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 36.50 | 0.49 | 0.54 | 0.50 | 0.00 | 0.00% | 0 | 72 | 0.39 | 0.24 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 37.00 | 0.41 | 0.44 | 0.45 | 0.00 | 0.00% | 0 | 1,297 | 0.39 | 0.20 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 37.50 | 0.33 | 0.36 | 0.36 | 0.00 | 0.00% | 0 | 12 | 0.39 | 0.17 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 38.00 | 0.26 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 365 | 0.39 | 0.15 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 38.50 | 0.21 | 0.24 | % | 0 | 0 | 0.40 | 0.12 | 0.05 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 39.00 | 0.17 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 194 | 0.40 | 0.10 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 40.00 | 0.11 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 588 | 0.41 | 0.07 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 41.00 | 0.06 | 0.27 | 0.09 | 0.00 | 0.00% | 0 | 186 | 0.50 | 0.05 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 42.00 | 0.02 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 47 | 0.47 | 0.03 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 43.00 | 0.01 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 3,136 | 0.50 | 0.02 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 44.00 | 0.01 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.01 | 0.01 | 0.00 | 12/19/2024 | 1/21/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.12 | 0.13 | 0.00 | 0.00% | 0 | 47 | 0.64 | 0.01 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 1/21/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 1/21/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.94 | 0.04 | 0.00 | 0.00% | 0 | 114 | 1.69 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 24.00 | 0.02 | 1.31 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 25.00 | 0.02 | 0.56 | 0.11 | 0.00 | 0.00% | 0 | 5 | 0.69 | -0.02 | 0.01 | -0.01 | 1/7/2025 | 1/21/2025 4:00:04 PM EST |
| 26.00 | 0.03 | 1.34 | % | 0 | 0 | 1.78 | -0.02 | 0.01 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 27.00 | 0.10 | 0.13 | % | 0 | 0 | 0.48 | -0.06 | 0.02 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 27.50 | 0.12 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 4 | 0.47 | -0.07 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 28.00 | 0.15 | 0.18 | 0.17 | 0.00 | 0.00% | 0 | 96 | 0.45 | -0.09 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 28.50 | 0.19 | 0.22 | % | 0 | 0 | 0.46 | -0.10 | 0.04 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 29.00 | 0.24 | 0.28 | 0.25 | 0.00 | 0.00% | 0 | 286 | 0.44 | -0.12 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 29.50 | 0.30 | 0.35 | % | 0 | 0 | 0.43 | -0.15 | 0.05 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 30.00 | 0.39 | 0.43 | 0.42 | 0.00 | 0.00% | 0 | 1,101 | 0.43 | -0.18 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 30.50 | 0.40 | 0.53 | 0.48 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.21 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 31.00 | 0.41 | 0.65 | 0.61 | 0.00 | 0.00% | 0 | 280 | 0.42 | -0.25 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 31.50 | 0.74 | 0.79 | 0.76 | 0.00 | 0.00% | 0 | 14 | 0.41 | -0.29 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 32.00 | 0.86 | 0.95 | 0.92 | 0.00 | 0.00% | 0 | 817 | 0.40 | -0.33 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 32.50 | 1.00 | 1.34 | 1.08 | 0.00 | 0.00% | 0 | 6 | 0.42 | -0.38 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 33.00 | 1.26 | 1.44 | 1.30 | 0.00 | 0.00% | 0 | 911 | 0.41 | -0.43 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 33.50 | 1.54 | 1.60 | % | 0 | 0 | 0.40 | -0.48 | 0.10 | -0.03 | 1/21/2025 4:00:04 PM EST | |||
| 34.00 | 1.77 | 1.91 | 1.80 | 0.00 | 0.00% | 0 | 433 | 0.40 | -0.53 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 34.50 | 2.00 | 2.19 | % | 0 | 0 | 0.39 | -0.58 | 0.10 | -0.03 | 1/21/2025 4:00:04 PM EST | |||
| 35.00 | 2.37 | 2.66 | 2.32 | 0.00 | 0.00% | 0 | 553 | 0.41 | -0.63 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 35.50 | 1.71 | 2.92 | % | 0 | 0 | 0.26 | -0.67 | 0.09 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 36.00 | 2.28 | 4.10 | 3.35 | 0.00 | 0.00% | 0 | 172 | 0.41 | -0.72 | 0.09 | -0.02 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 36.50 | 2.48 | 4.50 | % | 0 | 0 | 0.38 | -0.76 | 0.08 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 37.00 | 3.75 | 4.00 | 3.80 | 0.00 | 0.00% | 0 | 103 | 0.39 | -0.80 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 37.50 | 4.30 | 4.45 | % | 0 | 0 | 0.38 | -0.83 | 0.07 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 38.00 | 4.75 | 5.55 | 4.95 | 0.00 | 0.00% | 0 | 65 | 0.54 | -0.85 | 0.06 | -0.01 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 38.50 | 5.15 | 5.35 | % | 0 | 0 | 0.42 | -0.88 | 0.05 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 39.00 | 5.50 | 5.90 | 5.67 | 0.00 | 0.00% | 0 | 62 | 0.45 | -0.90 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 40.00 | 6.60 | 6.75 | 6.97 | 0.00 | 0.00% | 0 | 211 | 0.53 | -0.93 | 0.04 | -0.01 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 41.00 | 7.40 | 7.80 | 6.31 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.95 | 0.03 | -0.01 | 12/31/2024 | 1/21/2025 4:00:04 PM EST |
| 42.00 | 8.55 | 10.70 | 7.75 | 0.00 | 0.00% | 0 | 108 | 0.53 | -0.97 | 0.02 | 0.00 | 12/20/2024 | 1/21/2025 4:00:04 PM EST |
| 43.00 | 9.40 | 9.85 | % | 0 | 0 | 0.64 | -0.98 | 0.01 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 44.00 | 10.45 | 12.45 | 6.75 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 11/22/2024 | 1/21/2025 4:00:04 PM EST |
| 45.00 | 11.35 | 13.70 | % | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 50.00 | 16.40 | 17.35 | 18.30 | 0.00 | 0.00% | 0 | 2 | 0.86 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:04 PM EST |
| 55.00 | 21.25 | 21.85 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST |