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 | 9.30 | 9.65 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 22.00 | 7.40 | 9.65 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 23.00 | 7.40 | 7.65 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 24.00 | 6.40 | 6.80 | % | 0 | 0 | 0.67 | 0.98 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 5.40 | 5.75 | % | 0 | 0 | 0.61 | 0.94 | 0.03 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 26.00 | 2.61 | 4.80 | % | 0 | 0 | 0.55 | 0.91 | 0.04 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 27.00 | 3.65 | 3.80 | % | 0 | 0 | 0.48 | 0.85 | 0.06 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 28.00 | 2.35 | 3.50 | % | 0 | 0 | 0.43 | 0.78 | 0.08 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 29.00 | 2.02 | 2.17 | % | 0 | 0 | 0.38 | 0.69 | 0.10 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 30.00 | 1.48 | 1.55 | 1.66 | % | 100 | 0 | 0.38 | 0.58 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 31.00 | 0.96 | 1.05 | 1.02 | -0.91 | -47.15% | 1 | 45 | 0.37 | 0.45 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 32.00 | 0.59 | 0.68 | 0.64 | -0.74 | -53.63% | 1 | 20 | 0.37 | 0.33 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 33.00 | 0.31 | 0.41 | 0.41 | -0.45 | -52.33% | 3 | 18 | 0.36 | 0.22 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 34.00 | 0.18 | 0.23 | 0.19 | -0.25 | -56.82% | 1 | 1,510 | 0.35 | 0.14 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 0.10 | 0.13 | 0.13 | -0.20 | -60.61% | 20 | 7 | 0.36 | 0.09 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 36.00 | 0.06 | 0.09 | 0.21 | 0.00 | 0.00% | 0 | 82 | 0.37 | 0.05 | 0.04 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 37.00 | 0.01 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.03 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 42.00 | 0.00 | 1.27 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 43.00 | 0.00 | 1.27 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.15 | % | 0 | 0 | 1.38 | 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 | 0.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 1.29 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 1.30 | % | 0 | 0 | 1.74 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 24.00 | 0.02 | 0.75 | % | 0 | 0 | 0.69 | -0.02 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 0.08 | 0.12 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.06 | 0.03 | -0.01 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 26.00 | 0.14 | 0.18 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.09 | 0.04 | -0.01 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 27.00 | 0.23 | 0.28 | 0.15 | 0.00 | 0.00% | 0 | 32 | 0.39 | -0.15 | 0.06 | -0.02 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 28.00 | 0.39 | 0.45 | 0.30 | -0.10 | -25.00% | 7 | 2 | 0.40 | -0.22 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 29.00 | 0.64 | 0.71 | 0.71 | +0.40 | +129.04% | 8 | 3 | 0.39 | -0.31 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 1.01 | 1.09 | 0.92 | +0.42 | +84.00% | 16 | 34 | 0.38 | -0.42 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 31.00 | 1.50 | 1.65 | 0.89 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.55 | 0.13 | -0.02 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 32.00 | 2.13 | 2.27 | 2.04 | +0.79 | +63.20% | 1 | 16 | 0.37 | -0.67 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 33.00 | 2.47 | 3.25 | 1.53 | 0.00 | 0.00% | 0 | 14 | 0.41 | -0.78 | 0.10 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 34.00 | 2.26 | 3.85 | 2.12 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.86 | 0.08 | -0.01 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 4.55 | 4.75 | 3.15 | 0.00 | 0.00% | 0 | 11 | 0.45 | -0.91 | 0.06 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 36.00 | 5.50 | 6.40 | % | 0 | 0 | 0.56 | -0.95 | 0.04 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 37.00 | 5.65 | 7.20 | 5.25 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.97 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 38.00 | 7.50 | 7.90 | % | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 39.00 | 7.45 | 9.35 | % | 0 | 0 | 0.68 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 8.45 | 10.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 41.00 | 8.80 | 11.25 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 42.00 | 10.75 | 12.80 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 43.00 | 12.50 | 13.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 13.55 | 15.75 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |