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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.45 | 10.70 | 12.80 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.97 | 0.01 | -0.01 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 24.00 | 6.65 | 6.90 | % | 0 | 0 | 0.55 | 0.91 | 0.03 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 5.80 | 5.90 | 7.60 | 0.00 | 0.00% | 0 | 107 | 0.49 | 0.88 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 26.00 | 4.95 | 5.05 | % | 0 | 0 | 0.48 | 0.84 | 0.04 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 27.00 | 4.15 | 4.25 | % | 0 | 0 | 0.47 | 0.79 | 0.05 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 28.00 | 3.40 | 3.50 | 4.05 | -1.05 | -20.59% | 1 | 117 | 0.45 | 0.73 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 29.00 | 2.78 | 2.83 | 5.10 | 0.00 | 0.00% | 0 | 7 | 0.45 | 0.66 | 0.07 | -0.02 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 2.18 | 2.25 | 2.17 | -1.18 | -35.23% | 2 | 29 | 0.44 | 0.58 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 31.00 | 1.68 | 1.75 | 1.76 | -0.90 | -33.84% | 112 | 90 | 0.43 | 0.49 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 32.00 | 1.25 | 1.32 | 1.36 | -0.51 | -27.28% | 358 | 260 | 0.42 | 0.41 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 33.00 | 0.91 | 0.98 | 0.96 | -0.49 | -33.80% | 58 | 205 | 0.42 | 0.33 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 34.00 | 0.65 | 0.70 | 0.70 | -0.44 | -38.60% | 7 | 256 | 0.41 | 0.26 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 0.45 | 0.50 | 0.48 | -0.39 | -44.83% | 76 | 411 | 0.41 | 0.20 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 36.00 | 0.32 | 0.35 | 0.34 | -0.31 | -47.70% | 4 | 267 | 0.41 | 0.15 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 37.00 | 0.22 | 0.25 | 0.26 | -0.23 | -46.94% | 3 | 183 | 0.41 | 0.11 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 38.00 | 0.15 | 0.18 | 0.20 | -0.12 | -37.50% | 1 | 113 | 0.41 | 0.08 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 39.00 | 0.09 | 0.13 | 0.11 | -0.11 | -50.00% | 6 | 103 | 0.41 | 0.06 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 40.00 | 0.05 | 0.11 | 0.16 | 0.00 | 0.00% | 0 | 624 | 0.41 | 0.05 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 41.00 | 0.03 | 0.11 | 0.13 | 0.00 | 0.00% | 0 | 29 | 0.43 | 0.03 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 42.00 | 0.02 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 16 | 0.44 | 0.02 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 43.00 | 0.01 | 0.06 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.02 | 0.01 | 0.00 | 2/25/2025 | 3/28/2025 3:59:56 PM EST |
| 44.00 | 0.01 | 0.10 | % | 0 | 0 | 0.47 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 0.03 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.04 | 0.15 | 0.15 | +0.05 | +50.00% | 1 | 2 | 0.65 | -0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 24.00 | 0.23 | 0.26 | 0.23 | +0.06 | +35.30% | 12 | 1 | 0.52 | -0.09 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 0.32 | 0.36 | 0.34 | +0.14 | +70.00% | 32 | 45 | 0.50 | -0.12 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 26.00 | 0.46 | 0.50 | 0.44 | +0.16 | +57.15% | 1 | 86 | 0.48 | -0.16 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 27.00 | 0.65 | 0.70 | 0.68 | +0.27 | +65.86% | 28 | 20 | 0.47 | -0.21 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 28.00 | 0.91 | 0.98 | 0.84 | +0.24 | +40.00% | 31 | 280 | 0.46 | -0.27 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 29.00 | 1.24 | 1.30 | 1.29 | +0.43 | +50.00% | 9 | 101 | 0.45 | -0.34 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 1.65 | 1.90 | 1.64 | +0.50 | +43.86% | 72 | 1,633 | 0.44 | -0.42 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 31.00 | 2.14 | 2.30 | 2.11 | +0.56 | +36.13% | 9 | 142 | 0.44 | -0.51 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 32.00 | 2.73 | 2.84 | 2.65 | +0.93 | +54.07% | 15 | 635 | 0.43 | -0.59 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 33.00 | 3.35 | 3.50 | 3.33 | +1.04 | +45.42% | 5 | 215 | 0.41 | -0.67 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 34.00 | 4.05 | 4.25 | 3.89 | +0.66 | +20.44% | 24 | 972 | 0.41 | -0.74 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 4.90 | 6.00 | 4.71 | +1.05 | +28.69% | 16 | 269 | 0.41 | -0.80 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 36.00 | 5.75 | 5.95 | 4.30 | 0.00 | 0.00% | 0 | 27 | 0.42 | -0.85 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 37.00 | 6.70 | 6.80 | 4.80 | 0.00 | 0.00% | 0 | 431 | 0.45 | -0.89 | 0.04 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 38.00 | 7.10 | 7.75 | 6.15 | 0.00 | 0.00% | 0 | 376 | 0.50 | -0.92 | 0.04 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 39.00 | 8.55 | 8.75 | 5.35 | 0.00 | 0.00% | 0 | 8 | 0.49 | -0.94 | 0.03 | -0.01 | 3/3/2025 | 3/28/2025 3:59:56 PM EST |
| 40.00 | 9.00 | 9.90 | 8.40 | 0.00 | 0.00% | 0 | 8 | 0.84 | -0.95 | 0.02 | 0.00 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 41.00 | 10.50 | 10.75 | 9.00 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.97 | 0.02 | 0.00 | 3/6/2025 | 3/28/2025 3:59:56 PM EST |
| 42.00 | 11.50 | 11.70 | 9.80 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.98 | 0.01 | 0.00 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 43.00 | 12.50 | 13.80 | % | 0 | 0 | 0.66 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 44.00 | 13.50 | 13.70 | % | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 14.50 | 14.80 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |