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 | 12.35 | 13.85 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 24.00 | 11.20 | 12.55 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 25.00 | 10.60 | 11.65 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 26.00 | 9.15 | 10.55 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 27.00 | 8.10 | 9.50 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 28.00 | 8.00 | 8.55 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 29.00 | 6.95 | 7.55 | 8.45 | % | 12 | 0 | 1.83 | 0.99 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:43 PM EST | |
| 30.00 | 5.90 | 6.80 | 4.92 | 0.00 | 0.00% | 0 | 16 | 1.70 | 0.97 | 0.02 | -0.01 | 2/6/2025 | 2/21/2025 3:59:43 PM EST |
| 31.00 | 4.80 | 5.45 | 3.63 | 0.00 | 0.00% | 0 | 22 | 0.64 | 0.97 | 0.02 | -0.01 | 2/10/2025 | 2/21/2025 3:59:43 PM EST |
| 32.00 | 4.10 | 4.60 | % | 0 | 0 | 0.61 | 0.93 | 0.04 | -0.02 | 2/21/2025 3:59:43 PM EST | |||
| 33.00 | 1.95 | 3.40 | 2.33 | 0.00 | 0.00% | 0 | 9 | 0.48 | 0.82 | 0.07 | -0.04 | 2/12/2025 | 2/21/2025 3:59:43 PM EST |
| 34.00 | 1.73 | 2.59 | 6.00 | 0.00 | 0.00% | 0 | 76 | 0.43 | 0.77 | 0.09 | -0.04 | 2/14/2025 | 2/21/2025 3:59:43 PM EST |
| 35.00 | 1.60 | 1.79 | 5.52 | 0.00 | 0.00% | 0 | 142 | 0.38 | 0.67 | 0.13 | -0.04 | 2/13/2025 | 2/21/2025 3:59:43 PM EST |
| 35.50 | 1.07 | 1.39 | 2.98 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.61 | 0.15 | -0.04 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 36.00 | 0.91 | 1.11 | 1.05 | -1.45 | -58.00% | 36 | 178 | 0.35 | 0.53 | 0.17 | -0.04 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 36.50 | 0.78 | 0.87 | 0.94 | % | 41 | 0 | 0.36 | 0.44 | 0.18 | -0.04 | 2/21/2025 | 2/21/2025 3:59:43 PM EST | |
| 37.00 | 0.54 | 0.67 | 0.73 | -0.96 | -56.81% | 57 | 57 | 0.35 | 0.35 | 0.17 | -0.03 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 37.50 | 0.38 | 0.66 | 0.78 | -0.49 | -38.59% | 15 | 27 | 0.38 | 0.27 | 0.16 | -0.03 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 38.00 | 0.26 | 0.33 | 0.31 | -0.63 | -67.03% | 54 | 203 | 0.34 | 0.21 | 0.14 | -0.03 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 38.50 | 0.16 | 0.25 | 0.77 | 0.00 | 0.00% | 0 | 42 | 0.33 | 0.16 | 0.12 | -0.02 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 39.00 | 0.12 | 0.18 | 0.13 | -0.41 | -75.93% | 32 | 158 | 0.34 | 0.11 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 39.50 | 0.07 | 0.13 | 0.14 | -0.24 | -63.16% | 20 | 7 | 0.34 | 0.08 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 40.00 | 0.03 | 0.09 | 0.08 | -0.27 | -77.15% | 209 | 128 | 0.33 | 0.06 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 41.00 | 0.00 | 0.28 | 0.07 | -0.04 | -36.37% | 51 | 42 | 0.56 | 0.02 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 42.00 | 0.01 | 0.28 | 0.07 | 0.00 | 0.00% | 0 | 14 | 0.49 | 0.01 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 3:59:43 PM EST |
| 43.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 136 | 0.55 | 0.00 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 44.00 | 0.00 | 1.10 | 0.26 | 0.00 | 0.00% | 0 | 63 | 1.21 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:43 PM EST |
| 45.00 | 0.00 | 1.67 | 0.14 | 0.00 | 0.00% | 0 | 19 | 1.53 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:43 PM EST |
| 46.00 | 0.00 | 4.80 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 47.00 | 0.00 | 1.27 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 48.00 | 0.00 | 1.27 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 49.00 | 0.00 | 1.27 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 50.00 | 0.00 | 1.26 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 51.00 | 0.00 | 1.26 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 52.00 | 0.00 | 1.26 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 53.00 | 0.00 | 1.26 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 54.00 | 0.00 | 1.26 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 55.00 | 0.00 | 1.26 | % | 0 | 0 | 1.99 | 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 | 2.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 24.00 | 0.00 | 1.28 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 25.00 | 0.00 | 1.27 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 26.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 18 | 1.98 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:43 PM EST |
| 27.00 | 0.00 | 1.27 | 0.19 | 0.00 | 0.00% | 0 | 15 | 1.83 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:43 PM EST |
| 28.00 | 0.00 | 1.27 | 0.12 | 0.00 | 0.00% | 0 | 18 | 1.68 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:43 PM EST |
| 29.00 | 0.00 | 1.27 | 0.24 | 0.00 | 0.00% | 0 | 18 | 1.53 | -0.01 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:43 PM EST |
| 30.00 | 0.01 | 0.95 | 0.06 | 0.00 | 0.00% | 0 | 6 | 0.81 | -0.03 | 0.02 | -0.01 | 2/13/2025 | 2/21/2025 3:59:43 PM EST |
| 31.00 | 0.00 | 1.15 | 0.40 | 0.00 | 0.00% | 0 | 20 | 1.19 | -0.03 | 0.02 | -0.01 | 2/12/2025 | 2/21/2025 3:59:43 PM EST |
| 32.00 | 0.07 | 1.02 | 0.13 | 0.00 | 0.00% | 0 | 5 | 0.93 | -0.07 | 0.04 | -0.02 | 2/13/2025 | 2/21/2025 3:59:43 PM EST |
| 33.00 | 0.14 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 42 | 0.40 | -0.18 | 0.07 | -0.04 | 2/14/2025 | 2/21/2025 3:59:43 PM EST |
| 34.00 | 0.28 | 0.38 | 0.31 | +0.23 | +287.50% | 21 | 38 | 0.38 | -0.23 | 0.09 | -0.04 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 35.00 | 0.52 | 0.65 | 0.55 | +0.42 | +323.08% | 727 | 62 | 0.37 | -0.33 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 35.50 | 0.70 | 0.83 | 0.72 | +0.53 | +278.95% | 137 | 3 | 0.36 | -0.39 | 0.15 | -0.04 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 36.00 | 0.91 | 1.05 | 0.95 | +0.76 | +400.00% | 7 | 134 | 0.36 | -0.47 | 0.17 | -0.04 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 36.50 | 1.15 | 1.28 | 0.77 | +0.45 | +140.63% | 573 | 23 | 0.35 | -0.56 | 0.18 | -0.04 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 37.00 | 1.44 | 1.54 | 1.45 | +1.08 | +291.90% | 69 | 35 | 0.33 | -0.65 | 0.17 | -0.03 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 37.50 | 1.77 | 2.00 | 1.52 | +0.91 | +149.18% | 10 | 26 | 0.36 | -0.73 | 0.16 | -0.03 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 38.00 | 2.14 | 2.32 | 2.13 | +1.30 | +156.63% | 43 | 107 | 0.32 | -0.79 | 0.14 | -0.03 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 38.50 | 2.52 | 2.73 | 2.32 | +1.23 | +112.85% | 134 | 25 | 0.35 | -0.84 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 39.00 | 2.97 | 3.15 | 2.26 | +0.86 | +61.43% | 33 | 13 | 0.40 | -0.89 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 39.50 | 1.52 | 3.85 | % | 0 | 0 | 1.01 | -0.92 | 0.07 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 40.00 | 3.80 | 5.95 | 2.18 | 0.00 | 0.00% | 0 | 14 | 0.51 | -0.94 | 0.06 | -0.01 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 41.00 | 4.35 | 5.90 | 2.79 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.98 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 42.00 | 5.70 | 7.95 | 2.62 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.99 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 3:59:43 PM EST |
| 43.00 | 6.65 | 7.15 | % | 0 | 0 | 0.66 | -1.00 | 0.01 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 44.00 | 7.40 | 8.50 | 5.70 | 0.00 | 0.00% | 0 | 1 | 1.54 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:43 PM EST |
| 45.00 | 8.55 | 9.55 | 6.85 | 0.00 | 0.00% | 0 | 2 | 1.54 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:43 PM EST |
| 46.00 | 9.70 | 11.05 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 47.00 | 9.85 | 11.60 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 48.00 | 11.55 | 12.60 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 49.00 | 12.35 | 13.65 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 50.00 | 13.65 | 16.05 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 51.00 | 14.00 | 15.65 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 52.00 | 15.25 | 17.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 53.00 | 15.45 | 17.40 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 54.00 | 17.25 | 19.80 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 55.00 | 18.60 | 21.15 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST |