Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $36.00 as of 2/21/2025 8:52:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 12.05 | 13.45 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 24.00 | 11.15 | 12.50 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 25.00 | 10.60 | 11.65 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 26.00 | 9.10 | 10.50 | 7.40 | 0.00 | 0.00% | 0 | 6 | 1.76 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 2/21/2025 3:59:43 PM EST |
| 27.00 | 8.45 | 9.50 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 27.50 | 8.45 | 9.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 28.00 | 7.65 | 8.60 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 28.50 | 6.65 | 8.05 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 29.00 | 6.95 | 7.60 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 29.50 | 5.50 | 7.05 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 30.00 | 5.90 | 6.25 | 6.22 | -1.73 | -21.77% | 1 | 339 | 0.94 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 30.50 | 4.70 | 6.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 31.00 | 4.85 | 5.30 | 4.05 | 0.00 | 0.00% | 0 | 81 | 1.70 | 0.99 | 0.01 | -0.01 | 2/7/2025 | 2/21/2025 3:59:43 PM EST |
| 31.50 | 4.25 | 4.95 | 8.69 | 0.00 | 0.00% | 0 | 4 | 0.92 | 0.98 | 0.02 | -0.01 | 2/14/2025 | 2/21/2025 3:59:43 PM EST |
| 32.00 | 3.30 | 4.45 | 6.05 | -1.06 | -14.91% | 2 | 96 | 0.84 | 0.97 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 32.50 | 2.92 | 4.00 | % | 0 | 0 | 0.81 | 0.92 | 0.05 | -0.03 | 2/21/2025 3:59:43 PM EST | |||
| 33.00 | 2.61 | 3.40 | 5.25 | 0.00 | 0.00% | 0 | 161 | 0.60 | 0.89 | 0.06 | -0.04 | 2/18/2025 | 2/21/2025 3:59:43 PM EST |
| 33.50 | 2.53 | 2.96 | % | 0 | 0 | 0.76 | 0.86 | 0.08 | -0.04 | 2/21/2025 3:59:43 PM EST | |||
| 34.00 | 2.08 | 2.42 | 6.47 | 0.00 | 0.00% | 0 | 40 | 0.39 | 0.82 | 0.10 | -0.05 | 2/13/2025 | 2/21/2025 3:59:43 PM EST |
| 34.50 | 1.73 | 2.05 | 2.00 | -2.20 | -52.39% | 3 | 54 | 0.46 | 0.76 | 0.12 | -0.05 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 35.00 | 1.27 | 1.57 | 1.53 | -1.77 | -53.64% | 11 | 114 | 0.40 | 0.70 | 0.15 | -0.06 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 35.50 | 0.90 | 1.11 | 1.06 | -1.83 | -63.33% | 11 | 28 | 0.36 | 0.62 | 0.17 | -0.06 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 36.00 | 0.63 | 0.81 | 0.71 | -1.66 | -70.05% | 34 | 242 | 0.35 | 0.52 | 0.20 | -0.06 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 36.50 | 0.37 | 0.57 | 0.52 | -1.47 | -73.87% | 86 | 49 | 0.33 | 0.42 | 0.21 | -0.06 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 37.00 | 0.20 | 0.39 | 0.35 | -1.15 | -76.67% | 99 | 341 | 0.33 | 0.31 | 0.20 | -0.05 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 37.50 | 0.18 | 0.25 | 0.21 | -0.84 | -80.00% | 145 | 71 | 0.35 | 0.21 | 0.18 | -0.04 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 38.00 | 0.10 | 0.15 | 0.19 | -0.59 | -75.65% | 179 | 586 | 0.35 | 0.13 | 0.15 | -0.03 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 38.50 | 0.00 | 0.09 | 0.06 | -0.49 | -89.10% | 84 | 624 | 0.35 | 0.08 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 39.00 | 0.03 | 0.06 | 0.06 | -0.26 | -81.25% | 187 | 358 | 0.35 | 0.04 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 39.50 | 0.01 | 0.23 | 0.03 | -0.16 | -84.22% | 34 | 149 | 0.34 | 0.02 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 40.00 | 0.00 | 0.08 | 0.03 | -0.09 | -75.00% | 38 | 493 | 0.48 | 0.01 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 40.50 | 0.00 | 0.20 | 0.04 | -0.02 | -33.34% | 20 | 16 | 0.67 | 0.01 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 41.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 118 | 0.47 | 0.00 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 41.50 | 0.00 | 1.47 | 0.06 | 0.00 | 0.00% | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:43 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 353 | 0.47 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 42.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:43 PM EST |
| 43.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 24 | 1.70 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:43 PM EST |
| 43.50 | 0.00 | 0.45 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 44.00 | 0.00 | 0.27 | 0.04 | 0.00 | 0.00% | 0 | 9 | 1.07 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:43 PM EST |
| 44.50 | 0.00 | 4.80 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 50 | 0.65 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:43 PM EST |
| 45.50 | 0.00 | 4.80 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 46.00 | 0.00 | 4.80 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 46.50 | 0.00 | 1.27 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 47.00 | 0.00 | 1.27 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 48.00 | 0.00 | 1.27 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 49.00 | 0.00 | 1.27 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:43 PM EST |
| 51.00 | 0.00 | 1.27 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 52.00 | 0.00 | 1.27 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 53.00 | 0.00 | 1.27 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 54.00 | 0.00 | 1.27 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 1.27 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 24.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:43 PM EST |
| 25.00 | 0.00 | 0.22 | 0.27 | 0.00 | 0.00% | 0 | 24 | 1.80 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:43 PM EST |
| 26.00 | 0.00 | 0.22 | 0.07 | 0.00 | 0.00% | 0 | 5 | 1.64 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:43 PM EST |
| 27.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 14 | 2.90 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:43 PM EST |
| 27.50 | 0.00 | 1.28 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 28.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 11 | 2.37 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:43 PM EST |
| 28.50 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 14 | 2.26 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 29.00 | 0.01 | 1.28 | 0.02 | 0.00 | 0.00% | 0 | 8 | 1.73 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:43 PM EST |
| 29.50 | 0.00 | 1.28 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 30.00 | 0.01 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 18 | 0.81 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:43 PM EST |
| 30.50 | 0.00 | 1.29 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 31.00 | 0.01 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 229 | 0.93 | -0.01 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 3:59:43 PM EST |
| 31.50 | 0.02 | 1.28 | % | 0 | 0 | 1.06 | -0.02 | 0.02 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 32.00 | 0.02 | 1.28 | 0.03 | 0.00 | 0.00% | 0 | 149 | 0.99 | -0.03 | 0.03 | -0.02 | 2/13/2025 | 2/21/2025 3:59:43 PM EST |
| 32.50 | 0.05 | 0.08 | 0.07 | +0.06 | +600.00% | 13 | 6 | 0.48 | -0.08 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 33.00 | 0.07 | 0.10 | 0.44 | 0.00 | 0.00% | 0 | 35 | 0.46 | -0.11 | 0.06 | -0.04 | 2/14/2025 | 2/21/2025 3:59:43 PM EST |
| 33.50 | 0.10 | 0.15 | 0.07 | +0.02 | +40.00% | 10 | 93 | 0.43 | -0.14 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 34.00 | 0.14 | 0.19 | 0.18 | +0.15 | +500.00% | 52 | 132 | 0.41 | -0.18 | 0.10 | -0.05 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 34.50 | 0.22 | 0.31 | 0.25 | +0.20 | +400.00% | 2 | 35 | 0.41 | -0.24 | 0.12 | -0.05 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 35.00 | 0.33 | 0.42 | 0.37 | +0.34 | +1,133.34% | 423 | 121 | 0.38 | -0.30 | 0.15 | -0.06 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 35.50 | 0.46 | 0.54 | 0.50 | -1.64 | -76.64% | 241 | 29 | 0.37 | -0.38 | 0.17 | -0.06 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 36.00 | 0.66 | 0.77 | 0.70 | +0.61 | +677.78% | 56 | 135 | 0.37 | -0.48 | 0.20 | -0.06 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 36.50 | 0.92 | 1.01 | 0.74 | +0.57 | +335.30% | 410 | 118 | 0.36 | -0.58 | 0.21 | -0.06 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 37.00 | 1.22 | 1.36 | 1.26 | +1.07 | +563.16% | 1,239 | 107 | 0.35 | -0.69 | 0.20 | -0.05 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 37.50 | 1.55 | 1.94 | 1.30 | +0.90 | +225.00% | 37 | 56 | 0.34 | -0.79 | 0.18 | -0.04 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 38.00 | 1.97 | 2.26 | 1.84 | +1.26 | +217.25% | 72 | 115 | 0.47 | -0.87 | 0.15 | -0.03 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 38.50 | 2.23 | 2.62 | 1.15 | +0.22 | +23.66% | 9 | 116 | 0.46 | -0.92 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 39.00 | 2.61 | 3.20 | 2.60 | +1.44 | +124.14% | 1 | 30 | 0.52 | -0.96 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 39.50 | 3.35 | 3.55 | 3.35 | +1.79 | +114.75% | 14 | 36 | 0.47 | -0.98 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 40.00 | 3.85 | 4.40 | 3.69 | +1.92 | +108.48% | 1 | 339 | 0.57 | -0.99 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 40.50 | 4.15 | 4.95 | % | 0 | 0 | 1.46 | -0.99 | 0.02 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 41.00 | 4.55 | 5.45 | 2.94 | 0.00 | 0.00% | 0 | 1 | 0.67 | -1.00 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 41.50 | 4.75 | 6.10 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 42.00 | 5.60 | 6.45 | 2.98 | 0.00 | 0.00% | 0 | 1 | 0.77 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:43 PM EST |
| 42.50 | 5.65 | 6.95 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 43.00 | 6.05 | 7.55 | 4.85 | 0.00 | 0.00% | 0 | 3 | 2.10 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:43 PM EST |
| 43.50 | 7.10 | 7.65 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.96 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:43 PM EST |
| 44.00 | 7.30 | 8.45 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 44.50 | 7.45 | 9.00 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 45.00 | 8.10 | 9.50 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 45.50 | 8.40 | 10.20 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 46.00 | 9.50 | 10.95 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 46.50 | 9.95 | 10.85 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 47.00 | 9.85 | 11.40 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 48.00 | 10.85 | 12.70 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 49.00 | 12.25 | 13.10 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 50.00 | 13.50 | 14.30 | 10.11 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:43 PM EST |
| 51.00 | 14.55 | 15.15 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 52.00 | 15.30 | 16.30 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 53.00 | 16.65 | 17.15 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 54.00 | 17.05 | 18.65 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 55.00 | 18.10 | 19.70 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST |