Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $30.36 as of 3/28/2025 8:25:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 8.60 | 9.50 | 9.60 | -1.70 | -15.05% | 36 | 9 | 1.02 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 22.00 | 8.25 | 8.50 | 10.15 | 0.00 | 0.00% | 0 | 35 | 1.02 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 22.50 | 7.75 | 8.05 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 23.00 | 7.30 | 7.60 | 7.75 | % | 1 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 24.00 | 6.40 | 6.55 | 6.70 | % | 24 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 25.00 | 5.35 | 5.60 | % | 0 | 0 | 0.94 | 0.98 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 26.00 | 4.40 | 4.65 | % | 0 | 0 | 0.68 | 0.95 | 0.03 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 26.50 | 3.25 | 4.05 | 5.85 | 0.00 | 0.00% | 0 | 10 | 0.57 | 0.93 | 0.04 | -0.02 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 27.00 | 2.62 | 3.65 | % | 0 | 0 | 0.64 | 0.90 | 0.06 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 27.50 | 3.00 | 3.10 | 4.80 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.87 | 0.07 | -0.02 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 28.00 | 2.60 | 2.67 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.84 | 0.09 | -0.02 | 3/14/2025 | 3/28/2025 3:59:56 PM EST |
| 28.50 | 0.91 | 2.54 | % | 0 | 0 | 0.73 | 0.79 | 0.11 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 29.00 | 1.81 | 1.88 | 3.00 | 0.00 | 0.00% | 0 | 22 | 0.43 | 0.73 | 0.13 | -0.03 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 29.50 | 1.46 | 1.52 | 1.72 | -1.33 | -43.61% | 3 | 23 | 0.42 | 0.66 | 0.14 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 1.15 | 1.22 | 3.35 | 0.00 | 0.00% | 0 | 9 | 0.41 | 0.58 | 0.16 | -0.03 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 30.50 | 0.88 | 0.95 | 0.91 | -1.19 | -56.67% | 2 | 2 | 0.40 | 0.50 | 0.17 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 31.00 | 0.65 | 0.71 | 0.82 | -0.78 | -48.75% | 10 | 40 | 0.40 | 0.42 | 0.17 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 31.50 | 0.48 | 0.53 | 0.59 | -0.74 | -55.64% | 2 | 5 | 0.39 | 0.33 | 0.16 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 32.00 | 0.34 | 0.38 | 0.38 | -0.54 | -58.70% | 48 | 55 | 0.39 | 0.26 | 0.15 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 32.50 | 0.24 | 0.27 | 0.28 | -0.51 | -64.56% | 6 | 8 | 0.39 | 0.19 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 33.00 | 0.16 | 0.19 | 0.63 | 0.00 | 0.00% | 0 | 51 | 0.39 | 0.14 | 0.11 | -0.02 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 33.50 | 0.10 | 0.13 | 0.12 | -0.40 | -76.93% | 2 | 3 | 0.39 | 0.10 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 34.00 | 0.07 | 0.10 | 0.09 | -0.06 | -40.00% | 1 | 36 | 0.40 | 0.07 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 34.50 | 0.04 | 0.07 | 0.05 | -0.11 | -68.75% | 6 | 4 | 0.39 | 0.05 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 0.02 | 0.05 | 0.05 | -0.10 | -66.67% | 11 | 57 | 0.39 | 0.04 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 35.50 | 0.01 | 0.05 | 0.10 | % | 5 | 0 | 0.41 | 0.03 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 36.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 21 | 0.48 | 0.01 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 36.50 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 11 | 1.06 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.01 | 0.01 | 0.00 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.05 | % | 0 | 0 | 0.57 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 38.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 19 | 0.55 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 1.27 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.62 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 1.27 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 42.00 | 0.00 | 1.27 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 43.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 44.00 | 0.00 | 1.27 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.27 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.27 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.05 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.26 | 0.18 | 0.00 | 0.00% | 0 | 10 | 0.86 | -0.02 | 0.01 | -0.01 | 3/12/2025 | 3/28/2025 3:59:56 PM EST |
| 26.00 | 0.06 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.05 | 0.03 | -0.01 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 26.50 | 0.08 | 0.11 | % | 0 | 0 | 0.49 | -0.07 | 0.04 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 27.00 | 0.11 | 0.14 | 0.11 | -0.10 | -47.62% | 20 | 35 | 0.47 | -0.10 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 27.50 | 0.15 | 0.18 | % | 0 | 0 | 0.45 | -0.13 | 0.07 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 28.00 | 0.21 | 0.24 | 0.21 | +0.11 | +110.00% | 1 | 2 | 0.44 | -0.16 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 28.50 | 0.29 | 0.33 | 0.32 | % | 12 | 0 | 0.43 | -0.21 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 29.00 | 0.41 | 0.45 | 0.42 | +0.27 | +180.00% | 11 | 17 | 0.42 | -0.27 | 0.13 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 29.50 | 0.56 | 0.61 | % | 0 | 0 | 0.41 | -0.34 | 0.14 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 30.00 | 0.75 | 0.80 | 0.74 | +0.46 | +164.29% | 2 | 77 | 0.41 | -0.42 | 0.16 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 30.50 | 0.98 | 1.04 | 0.84 | +0.47 | +127.03% | 22 | 5 | 0.40 | -0.50 | 0.17 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 31.00 | 1.25 | 1.32 | 1.08 | +0.45 | +71.43% | 39 | 76 | 0.40 | -0.58 | 0.17 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 31.50 | 1.57 | 1.65 | 1.37 | +0.71 | +107.58% | 5 | 12 | 0.40 | -0.67 | 0.16 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 32.00 | 1.76 | 2.00 | 1.80 | +0.78 | +76.48% | 6 | 140 | 0.39 | -0.74 | 0.15 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 32.50 | 2.12 | 2.50 | 1.03 | 0.00 | 0.00% | 0 | 14 | 0.42 | -0.81 | 0.13 | -0.02 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 33.00 | 1.46 | 2.90 | 1.36 | 0.00 | 0.00% | 0 | 58 | 0.54 | -0.86 | 0.11 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 33.50 | 2.11 | 3.30 | 1.85 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.90 | 0.09 | -0.02 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 34.00 | 2.63 | 3.75 | 2.32 | 0.00 | 0.00% | 0 | 14 | 0.52 | -0.93 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 34.50 | 2.64 | 4.25 | 2.64 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.95 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 3.60 | 4.70 | 3.10 | 0.00 | 0.00% | 0 | 22 | 0.53 | -0.96 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 35.50 | 4.80 | 5.25 | % | 0 | 0 | 0.69 | -0.97 | 0.03 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 36.00 | 5.60 | 5.70 | 4.00 | 0.00 | 0.00% | 0 | 16 | 0.70 | -0.99 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 36.50 | 5.00 | 7.25 | % | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 37.00 | 6.50 | 6.85 | 4.96 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 37.50 | 7.00 | 7.20 | % | 0 | 0 | 0.82 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 38.00 | 7.55 | 7.85 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 39.00 | 7.60 | 8.75 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 8.55 | 10.75 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 41.00 | 10.55 | 10.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 42.00 | 11.50 | 11.75 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 43.00 | 12.50 | 12.75 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 44.00 | 12.60 | 13.70 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 14.45 | 14.80 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 19.55 | 19.80 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |