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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.65 | 16.35 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 25.00 | 10.35 | 11.50 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 26.00 | 10.15 | 10.50 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 27.00 | 8.25 | 9.50 | % | 0 | 0 | 0.53 | 0.98 | 0.01 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 28.00 | 8.30 | 8.55 | % | 0 | 0 | 0.53 | 0.97 | 0.01 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 29.00 | 7.35 | 7.60 | % | 0 | 0 | 0.43 | 0.95 | 0.02 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 30.00 | 5.85 | 6.65 | 10.05 | 0.00 | 0.00% | 0 | 89 | 0.23 | 0.92 | 0.03 | -0.01 | 2/18/2025 | 2/21/2025 3:59:43 PM EST |
| 31.00 | 4.50 | 5.70 | 8.52 | 0.00 | 0.00% | 0 | 60 | 0.38 | 0.88 | 0.04 | -0.01 | 2/13/2025 | 2/21/2025 3:59:43 PM EST |
| 32.00 | 4.25 | 4.80 | 8.85 | 0.00 | 0.00% | 0 | 54 | 0.25 | 0.84 | 0.05 | -0.01 | 2/13/2025 | 2/21/2025 3:59:43 PM EST |
| 33.00 | 3.15 | 4.00 | 6.20 | 0.00 | 0.00% | 0 | 26 | 0.24 | 0.79 | 0.06 | -0.02 | 2/18/2025 | 2/21/2025 3:59:43 PM EST |
| 34.00 | 3.10 | 3.25 | 7.56 | 0.00 | 0.00% | 0 | 118 | 0.34 | 0.72 | 0.07 | -0.02 | 2/14/2025 | 2/21/2025 3:59:43 PM EST |
| 35.00 | 2.20 | 2.59 | 2.71 | -1.50 | -35.63% | 2 | 742 | 0.33 | 0.64 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 36.00 | 1.88 | 2.02 | 2.04 | -1.31 | -39.11% | 25 | 116 | 0.33 | 0.55 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 37.00 | 1.41 | 1.53 | 1.46 | -1.00 | -40.65% | 4 | 159 | 0.32 | 0.46 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 38.00 | 1.01 | 1.14 | 1.10 | -0.89 | -44.73% | 28 | 771 | 0.32 | 0.37 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 39.00 | 0.59 | 0.83 | 0.87 | -0.60 | -40.82% | 384 | 591 | 0.31 | 0.29 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 40.00 | 0.50 | 0.59 | 0.54 | -0.56 | -50.91% | 147 | 840 | 0.31 | 0.22 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 41.00 | 0.32 | 1.43 | 0.50 | -0.21 | -29.58% | 19 | 10 | 0.41 | 0.17 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 42.00 | 0.22 | 0.30 | 0.46 | -0.01 | -2.13% | 7 | 18 | 0.31 | 0.12 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 43.00 | 0.14 | 1.54 | 0.31 | -0.02 | -6.07% | 115 | 32 | 0.45 | 0.09 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 44.00 | 0.10 | 0.14 | 0.26 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.06 | 0.03 | -0.01 | 2/19/2025 | 2/21/2025 3:59:43 PM EST |
| 45.00 | 0.01 | 0.76 | 0.12 | -0.04 | -25.00% | 4 | 213 | 0.40 | 0.04 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 46.00 | 0.02 | 0.45 | 0.39 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.03 | 0.02 | 0.00 | 2/14/2025 | 2/21/2025 3:59:43 PM EST |
| 47.00 | 0.00 | 0.94 | % | 0 | 0 | 0.67 | 0.02 | 0.01 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 48.00 | 0.00 | 1.30 | % | 0 | 0 | 0.79 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 49.00 | 0.00 | 0.89 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 50.00 | 0.00 | 0.31 | 0.07 | -0.03 | -30.00% | 1 | 30 | 0.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 55.00 | 0.00 | 1.27 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 60.00 | 0.00 | 1.27 | % | 0 | 0 | 1.12 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.28 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 25.00 | 0.00 | 1.32 | 0.06 | 0.00 | 0.00% | 0 | 41 | 1.16 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:43 PM EST |
| 26.00 | 0.00 | 1.34 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.01 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:43 PM EST |
| 27.00 | 0.01 | 1.31 | 0.38 | 0.00 | 0.00% | 0 | 109 | 0.63 | -0.02 | 0.01 | -0.01 | 1/21/2025 | 2/21/2025 3:59:43 PM EST |
| 28.00 | 0.05 | 1.32 | 0.33 | 0.00 | 0.00% | 0 | 789 | 0.61 | -0.03 | 0.01 | -0.01 | 2/6/2025 | 2/21/2025 3:59:43 PM EST |
| 29.00 | 0.14 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 144 | 0.39 | -0.05 | 0.02 | -0.01 | 2/19/2025 | 2/21/2025 3:59:43 PM EST |
| 30.00 | 0.20 | 0.25 | 0.16 | +0.06 | +60.00% | 1 | 141 | 0.38 | -0.08 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 31.00 | 0.29 | 0.34 | 0.13 | -0.02 | -13.34% | 2 | 222 | 0.36 | -0.12 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 32.00 | 0.43 | 0.49 | 0.37 | +0.22 | +146.67% | 2 | 1,760 | 0.35 | -0.16 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 33.00 | 0.61 | 0.70 | 0.40 | +0.10 | +33.34% | 8 | 612 | 0.35 | -0.21 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 34.00 | 0.87 | 0.96 | 0.84 | +0.47 | +127.03% | 35 | 269 | 0.34 | -0.28 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 35.00 | 1.21 | 1.30 | 1.20 | +0.88 | +275.00% | 44 | 570 | 0.33 | -0.36 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 36.00 | 1.45 | 1.72 | 1.44 | +0.58 | +67.45% | 68 | 86 | 0.32 | -0.45 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 37.00 | 2.15 | 2.29 | 1.70 | +0.50 | +41.67% | 93 | 645 | 0.32 | -0.54 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 38.00 | 2.77 | 2.90 | 2.80 | +1.33 | +90.48% | 420 | 9,149 | 0.32 | -0.63 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 39.00 | 2.46 | 3.65 | 3.22 | +1.26 | +64.29% | 29 | 346 | 0.33 | -0.71 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 40.00 | 4.25 | 4.85 | 2.85 | 0.00 | 0.00% | 0 | 416 | 0.38 | -0.78 | 0.07 | -0.01 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 41.00 | 4.20 | 5.45 | 3.45 | 0.00 | 0.00% | 0 | 30 | 0.23 | -0.83 | 0.06 | -0.01 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 42.00 | 4.80 | 6.90 | % | 0 | 0 | 0.29 | -0.88 | 0.05 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 43.00 | 5.85 | 7.55 | % | 0 | 0 | 0.38 | -0.91 | 0.04 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 44.00 | 7.85 | 8.15 | % | 0 | 0 | 0.47 | -0.94 | 0.03 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 45.00 | 6.75 | 10.30 | 6.16 | 0.00 | 0.00% | 0 | 6 | 0.87 | -0.96 | 0.02 | 0.00 | 2/18/2025 | 2/21/2025 3:59:43 PM EST |
| 46.00 | 9.80 | 10.60 | % | 0 | 0 | 0.46 | -0.97 | 0.02 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 47.00 | 10.80 | 11.60 | % | 0 | 0 | 0.53 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 48.00 | 11.80 | 12.65 | 10.10 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 3:59:43 PM EST |
| 49.00 | 11.85 | 14.10 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 50.00 | 13.80 | 14.85 | 11.82 | 0.00 | 0.00% | 0 | 2 | 0.60 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:43 PM EST |
| 55.00 | 18.80 | 20.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 60.00 | 22.90 | 25.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST |