Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $31.67 as of 4/25/2025 8:48:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 14.40 | 15.00 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 18.00 | 13.40 | 13.95 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 19.00 | 12.35 | 12.95 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 19.50 | 11.95 | 12.40 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 20.00 | 11.40 | 11.90 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 20.50 | 11.00 | 11.50 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 21.00 | 10.40 | 11.05 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 21.50 | 9.90 | 10.45 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 22.00 | 9.35 | 9.90 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 22.50 | 8.90 | 9.45 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 23.00 | 8.45 | 9.05 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:49 PM EST | |||
| 23.50 | 7.90 | 8.50 | % | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.01 | 4/25/2025 3:59:49 PM EST | |||
| 24.00 | 7.45 | 7.90 | 6.22 | 0.00 | 0.00% | 0 | 10 | 1.33 | 0.99 | 0.01 | -0.01 | 4/22/2025 | 4/25/2025 3:59:49 PM EST |
| 24.50 | 7.05 | 7.50 | % | 0 | 0 | 1.43 | 0.98 | 0.01 | -0.01 | 4/25/2025 3:59:49 PM EST | |||
| 25.00 | 6.55 | 7.00 | 5.22 | 0.00 | 0.00% | 0 | 7 | 1.34 | 0.97 | 0.01 | -0.02 | 4/22/2025 | 4/25/2025 3:59:49 PM EST |
| 25.50 | 6.00 | 6.55 | % | 0 | 0 | 1.32 | 0.97 | 0.02 | -0.02 | 4/25/2025 3:59:49 PM EST | |||
| 26.00 | 5.65 | 6.05 | 2.81 | 0.00 | 0.00% | 0 | 30 | 1.23 | 0.95 | 0.02 | -0.03 | 4/7/2025 | 4/25/2025 3:59:49 PM EST |
| 26.50 | 5.05 | 5.55 | % | 0 | 0 | 1.20 | 0.93 | 0.03 | -0.04 | 4/25/2025 3:59:49 PM EST | |||
| 27.00 | 4.70 | 5.10 | 5.07 | +0.17 | +3.47% | 10 | 955 | 1.22 | 0.91 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 27.50 | 3.65 | 4.80 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.89 | 0.05 | -0.06 | 4/15/2025 | 4/25/2025 3:59:49 PM EST |
| 28.00 | 3.75 | 4.05 | 2.50 | 0.00 | 0.00% | 0 | 264 | 0.89 | 0.86 | 0.06 | -0.06 | 4/22/2025 | 4/25/2025 3:59:49 PM EST |
| 28.50 | 2.91 | 3.65 | 1.62 | 0.00 | 0.00% | 0 | 61 | 0.98 | 0.82 | 0.07 | -0.07 | 4/21/2025 | 4/25/2025 3:59:49 PM EST |
| 29.00 | 2.96 | 3.35 | 2.56 | 0.00 | 0.00% | 0 | 66 | 0.96 | 0.79 | 0.07 | -0.08 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 29.50 | 2.28 | 2.84 | 2.88 | +0.32 | +12.50% | 5 | 35 | 0.66 | 0.75 | 0.08 | -0.09 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 30.00 | 1.92 | 2.51 | 2.19 | -0.06 | -2.67% | 33 | 271 | 0.80 | 0.70 | 0.09 | -0.10 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 30.50 | 1.73 | 2.14 | 2.25 | +0.31 | +15.98% | 5 | 23 | 0.72 | 0.65 | 0.10 | -0.10 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 31.00 | 1.75 | 1.91 | 1.86 | +0.19 | +11.38% | 81 | 281 | 0.83 | 0.60 | 0.11 | -0.10 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 31.50 | 1.49 | 1.59 | 1.45 | 0.00 | 0.00% | 780 | 157 | 0.82 | 0.55 | 0.11 | -0.10 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 32.00 | 1.26 | 1.31 | 1.31 | +0.14 | +11.97% | 245 | 226 | 0.82 | 0.49 | 0.11 | -0.10 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 32.50 | 1.03 | 1.10 | 1.11 | +0.07 | +6.74% | 37 | 138 | 0.81 | 0.43 | 0.11 | -0.10 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 33.00 | 0.85 | 0.92 | 0.90 | +0.10 | +12.50% | 90 | 412 | 0.81 | 0.38 | 0.11 | -0.10 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 33.50 | 0.68 | 0.74 | 0.70 | +0.05 | +7.70% | 412 | 156 | 0.79 | 0.32 | 0.11 | -0.09 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 34.00 | 0.54 | 0.60 | 0.60 | +0.08 | +15.39% | 84 | 132 | 0.79 | 0.27 | 0.10 | -0.08 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 34.50 | 0.22 | 0.85 | 0.40 | +0.05 | +14.29% | 45 | 62 | 0.85 | 0.23 | 0.09 | -0.07 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 35.00 | 0.34 | 0.39 | 0.41 | +0.09 | +28.13% | 520 | 132 | 0.79 | 0.19 | 0.08 | -0.07 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 35.50 | 0.07 | 0.60 | 0.26 | +0.03 | +13.05% | 2 | 2 | 0.85 | 0.15 | 0.07 | -0.06 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 36.00 | 0.18 | 0.25 | 0.24 | +0.02 | +9.10% | 1 | 10 | 0.78 | 0.12 | 0.06 | -0.05 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 36.50 | 0.00 | 0.20 | % | 0 | 0 | 0.71 | 0.09 | 0.05 | -0.04 | 4/25/2025 3:59:49 PM EST | |||
| 37.00 | 0.11 | 0.16 | 0.13 | +0.03 | +30.00% | 27 | 153 | 0.79 | 0.07 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 37.50 | 0.09 | 0.13 | 0.10 | % | 1 | 0 | 0.80 | 0.05 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:49 PM EST | |
| 38.00 | 0.04 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 28 | 0.76 | 0.04 | 0.03 | -0.02 | 4/22/2025 | 4/25/2025 3:59:49 PM EST |
| 38.50 | 0.00 | 0.09 | % | 0 | 0 | 0.85 | 0.03 | 0.02 | -0.02 | 4/25/2025 3:59:49 PM EST | |||
| 39.00 | 0.03 | 0.09 | 0.25 | +0.05 | +25.00% | 6 | 11 | 0.83 | 0.02 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 40.00 | 0.01 | 0.29 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.01 | 0.01 | -0.01 | 3/31/2025 | 4/25/2025 3:59:49 PM EST |
| 41.00 | 0.00 | 0.35 | % | 0 | 0 | 1.45 | 0.01 | 0.01 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 42.00 | 0.00 | 0.22 | 0.01 | -0.01 | -50.00% | 10 | 10 | 1.39 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.26 | 0.01 | % | 1 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:49 PM EST | |
| 18.00 | 0.00 | 0.28 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.78 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 0.18 | 0.21 | +0.08 | +61.54% | 1 | 4 | 2.32 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 19.50 | 0.00 | 0.31 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 20.50 | 0.00 | 0.26 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 21.00 | 0.00 | 0.26 | 0.61 | 0.00 | 0.00% | 0 | 4 | 2.10 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:49 PM EST |
| 21.50 | 0.00 | 1.13 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 22.00 | 0.00 | 0.02 | 0.07 | 0.00 | 0.00% | 0 | 20 | 1.20 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.02 | 0.02 | -0.02 | -50.00% | 275 | 175 | 1.13 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 57 | 1.18 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 23.50 | 0.00 | 0.21 | % | 0 | 0 | 1.55 | -0.01 | 0.00 | -0.01 | 4/25/2025 3:59:49 PM EST | |||
| 24.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 213 | 1.44 | -0.01 | 0.01 | -0.01 | 4/22/2025 | 4/25/2025 3:59:49 PM EST |
| 24.50 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 8 | 1.27 | -0.02 | 0.01 | -0.01 | 4/22/2025 | 4/25/2025 3:59:49 PM EST |
| 25.00 | 0.02 | 0.10 | 0.06 | -0.05 | -45.46% | 82 | 521 | 0.93 | -0.03 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 25.50 | 0.00 | 0.32 | 0.10 | 0.00 | 0.00% | 0 | 1,016 | 1.36 | -0.03 | 0.02 | -0.02 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 0.28 | 0.18 | 0.00 | 0.00% | 0 | 41 | 1.51 | -0.05 | 0.02 | -0.03 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 26.50 | 0.00 | 0.41 | 0.14 | -0.30 | -68.19% | 2 | 1,467 | 0.95 | -0.07 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 27.00 | 0.14 | 0.19 | 0.17 | -0.07 | -29.17% | 120 | 1,242 | 0.89 | -0.09 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 27.50 | 0.17 | 0.32 | 0.21 | -0.04 | -16.00% | 1 | 13 | 0.90 | -0.11 | 0.05 | -0.06 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 28.00 | 0.22 | 0.40 | 0.27 | -0.07 | -20.59% | 60 | 1,728 | 0.90 | -0.14 | 0.06 | -0.06 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 28.50 | 0.26 | 0.58 | 0.35 | -0.09 | -20.46% | 43 | 22 | 0.85 | -0.18 | 0.07 | -0.07 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 29.00 | 0.43 | 0.63 | 0.43 | -0.29 | -40.28% | 58 | 56 | 0.88 | -0.21 | 0.07 | -0.08 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 29.50 | 0.56 | 1.36 | 0.61 | -0.07 | -10.30% | 23 | 78 | 0.85 | -0.25 | 0.08 | -0.09 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 30.00 | 0.70 | 0.76 | 0.74 | -0.25 | -25.26% | 115 | 89 | 0.85 | -0.30 | 0.09 | -0.10 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 30.50 | 0.84 | 3.65 | 0.91 | -0.30 | -24.80% | 45 | 6 | 0.86 | -0.35 | 0.10 | -0.10 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 31.00 | 1.08 | 1.28 | 1.14 | -0.21 | -15.56% | 139 | 63 | 0.83 | -0.40 | 0.11 | -0.10 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 31.50 | 1.30 | 1.49 | 1.32 | -0.11 | -7.70% | 64 | 60 | 0.82 | -0.45 | 0.11 | -0.10 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 32.00 | 1.55 | 1.77 | 1.55 | -0.28 | -15.31% | 29 | 42 | 0.87 | -0.51 | 0.11 | -0.10 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 32.50 | 1.74 | 2.47 | 2.41 | 0.00 | 0.00% | 0 | 1 | 1.36 | -0.57 | 0.11 | -0.10 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 33.00 | 2.14 | 2.39 | 2.36 | +0.03 | +1.29% | 22 | 25 | 0.84 | -0.62 | 0.11 | -0.10 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 33.50 | 2.13 | 2.72 | 2.44 | % | 3 | 0 | 0.99 | -0.68 | 0.11 | -0.09 | 4/25/2025 | 4/25/2025 3:59:49 PM EST | |
| 34.00 | 2.71 | 3.15 | 2.74 | -2.64 | -49.08% | 101 | 75 | 0.88 | -0.73 | 0.10 | -0.08 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 34.50 | 2.93 | 3.60 | % | 0 | 0 | 1.06 | -0.77 | 0.09 | -0.07 | 4/25/2025 3:59:49 PM EST | |||
| 35.00 | 3.45 | 3.90 | 5.90 | 0.00 | 0.00% | 0 | 11 | 0.78 | -0.81 | 0.08 | -0.07 | 4/16/2025 | 4/25/2025 3:59:49 PM EST |
| 35.50 | 3.85 | 4.25 | 4.46 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.85 | 0.07 | -0.06 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 36.00 | 4.40 | 5.55 | 4.78 | 0.00 | 0.00% | 0 | 10 | 0.71 | -0.88 | 0.06 | -0.05 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 36.50 | 4.75 | 5.75 | % | 0 | 0 | 0.98 | -0.91 | 0.05 | -0.04 | 4/25/2025 3:59:49 PM EST | |||
| 37.00 | 5.15 | 5.65 | % | 0 | 0 | 1.17 | -0.93 | 0.04 | -0.03 | 4/25/2025 3:59:49 PM EST | |||
| 37.50 | 5.70 | 6.10 | % | 0 | 0 | 1.19 | -0.95 | 0.04 | -0.03 | 4/25/2025 3:59:49 PM EST | |||
| 38.00 | 6.10 | 6.55 | 7.57 | 0.00 | 0.00% | 0 | 0 | 1.25 | -0.96 | 0.03 | -0.02 | 3/28/2025 | 4/25/2025 3:59:49 PM EST |
| 38.50 | 6.65 | 7.10 | % | 0 | 0 | 1.21 | -0.97 | 0.02 | -0.02 | 4/25/2025 3:59:49 PM EST | |||
| 39.00 | 7.15 | 7.60 | % | 0 | 0 | 1.26 | -0.98 | 0.02 | -0.01 | 4/25/2025 3:59:49 PM EST | |||
| 40.00 | 8.15 | 8.65 | % | 0 | 0 | 1.42 | -0.99 | 0.01 | -0.01 | 4/25/2025 3:59:49 PM EST | |||
| 41.00 | 9.05 | 9.60 | % | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 42.00 | 10.05 | 10.60 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 45.00 | 13.10 | 13.55 | 13.80 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |