Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $32.07 as of 5/5/2025 8:38:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 14.90 | 15.20 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 18.00 | 13.85 | 14.25 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 19.00 | 12.80 | 13.45 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 20.00 | 11.85 | 12.35 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 21.00 | 10.90 | 11.30 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 22.00 | 9.90 | 10.35 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 23.00 | 8.90 | 9.35 | 8.51 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:45 PM EST |
| 24.00 | 8.05 | 8.30 | 5.87 | 0.00 | 0.00% | 0 | 15 | 0.96 | 0.99 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 3:59:45 PM EST |
| 25.00 | 6.90 | 7.40 | % | 0 | 0 | 0.98 | 0.99 | 0.01 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 26.00 | 6.10 | 6.40 | 3.00 | 0.00 | 0.00% | 0 | 4 | 1.09 | 0.98 | 0.02 | -0.01 | 4/4/2025 | 5/5/2025 3:59:45 PM EST |
| 26.50 | 5.50 | 5.85 | % | 0 | 0 | 0.73 | 0.95 | 0.03 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 27.00 | 5.05 | 5.35 | 2.66 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.93 | 0.03 | -0.02 | 4/4/2025 | 5/5/2025 3:59:45 PM EST |
| 27.50 | 4.55 | 4.95 | % | 0 | 0 | 0.50 | 0.92 | 0.04 | -0.02 | 5/5/2025 3:59:45 PM EST | |||
| 28.00 | 4.25 | 4.50 | 3.30 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.90 | 0.05 | -0.02 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 28.50 | 3.80 | 3.90 | % | 0 | 0 | 0.50 | 0.88 | 0.06 | -0.02 | 5/5/2025 3:59:45 PM EST | |||
| 29.00 | 3.35 | 3.50 | 2.31 | 0.00 | 0.00% | 0 | 17 | 0.58 | 0.85 | 0.07 | -0.02 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 29.50 | 2.69 | 3.05 | % | 0 | 0 | 0.40 | 0.82 | 0.08 | -0.03 | 5/5/2025 3:59:45 PM EST | |||
| 30.00 | 2.52 | 2.66 | 2.82 | 0.00 | 0.00% | 0 | 401 | 0.44 | 0.77 | 0.09 | -0.03 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 30.50 | 2.17 | 2.48 | % | 0 | 0 | 0.44 | 0.72 | 0.11 | -0.03 | 5/5/2025 3:59:45 PM EST | |||
| 31.00 | 1.63 | 1.96 | 2.13 | +0.34 | +19.00% | 1 | 81 | 0.39 | 0.66 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 31.50 | 1.51 | 1.62 | 1.71 | % | 18 | 0 | 0.43 | 0.60 | 0.13 | -0.03 | 5/5/2025 | 5/5/2025 3:59:45 PM EST | |
| 32.00 | 1.21 | 1.29 | 1.24 | -0.09 | -6.77% | 32 | 317 | 0.42 | 0.53 | 0.13 | -0.04 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 32.50 | 0.89 | 1.07 | 1.19 | % | 18 | 0 | 0.40 | 0.47 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:45 PM EST | |
| 33.00 | 0.75 | 0.83 | 0.93 | +0.13 | +16.25% | 56 | 107 | 0.40 | 0.40 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 33.50 | 0.58 | 0.65 | 0.74 | % | 11 | 0 | 0.40 | 0.33 | 0.13 | -0.03 | 5/5/2025 | 5/5/2025 3:59:45 PM EST | |
| 34.00 | 0.43 | 0.50 | 0.50 | -0.02 | -3.85% | 68 | 210 | 0.41 | 0.27 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 34.50 | 0.31 | 0.36 | 0.41 | % | 10 | 0 | 0.39 | 0.22 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:45 PM EST | |
| 35.00 | 0.18 | 0.27 | 0.29 | +0.03 | +11.54% | 51 | 241 | 0.39 | 0.18 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 35.50 | 0.14 | 0.20 | % | 0 | 0 | 0.38 | 0.14 | 0.08 | -0.02 | 5/5/2025 3:59:45 PM EST | |||
| 36.00 | 0.00 | 0.15 | 0.15 | -0.27 | -64.29% | 1 | 23 | 0.35 | 0.12 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 36.50 | 0.00 | 0.15 | % | 0 | 0 | 0.42 | 0.09 | 0.06 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 37.00 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.42 | 0.07 | 0.05 | -0.01 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 37.50 | 0.00 | 0.07 | % | 0 | 0 | 0.42 | 0.06 | 0.04 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 38.00 | 0.01 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 24 | 0.41 | 0.06 | 0.04 | -0.01 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 39.00 | 0.00 | 0.74 | % | 0 | 0 | 0.95 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.01 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 3:59:45 PM EST |
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 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 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 18.00 | 0.00 | 0.61 | 0.45 | 0.00 | 0.00% | 0 | 9 | 2.15 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:45 PM EST |
| 19.00 | 0.00 | 0.61 | 0.49 | 0.00 | 0.00% | 0 | 10 | 1.99 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:45 PM EST |
| 20.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 27 | 1.96 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:45 PM EST |
| 21.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 20 | 1.80 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:45 PM EST |
| 22.00 | 0.03 | 0.14 | 0.06 | -0.09 | -60.00% | 7 | 17 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 23.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 6 | 9 | 1.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 24.00 | 0.00 | 0.09 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.78 | -0.01 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 25.00 | 0.00 | 0.70 | 0.11 | 0.00 | 0.00% | 0 | 33 | 1.21 | -0.01 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 26.00 | 0.00 | 0.13 | 0.08 | 0.00 | 0.00% | 0 | 16 | 0.74 | -0.02 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 26.50 | 0.00 | 0.11 | 0.08 | % | 24 | 0 | 0.57 | -0.05 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST | |
| 27.00 | 0.10 | 0.12 | 0.10 | -0.03 | -23.08% | 23 | 57 | 0.53 | -0.07 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 27.50 | 0.12 | 0.15 | % | 0 | 0 | 0.51 | -0.08 | 0.04 | -0.02 | 5/5/2025 3:59:45 PM EST | |||
| 28.00 | 0.16 | 0.20 | 0.17 | -0.04 | -19.05% | 7 | 22 | 0.51 | -0.10 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 28.50 | 0.20 | 0.24 | % | 0 | 0 | 0.49 | -0.12 | 0.06 | -0.02 | 5/5/2025 3:59:45 PM EST | |||
| 29.00 | 0.00 | 0.31 | 0.25 | -0.07 | -21.88% | 30 | 117 | 0.40 | -0.15 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 29.50 | 0.34 | 0.40 | 0.32 | % | 7 | 0 | 0.47 | -0.18 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:45 PM EST | |
| 30.00 | 0.44 | 0.50 | 0.39 | -0.13 | -25.00% | 115 | 142 | 0.46 | -0.23 | 0.09 | -0.03 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 30.50 | 0.56 | 0.62 | 0.54 | % | 8 | 0 | 0.45 | -0.28 | 0.11 | -0.03 | 5/5/2025 | 5/5/2025 3:59:45 PM EST | |
| 31.00 | 0.51 | 0.77 | 0.62 | -0.23 | -27.06% | 19 | 41 | 0.44 | -0.34 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 31.50 | % | 0 | 0 | 0.43 | -0.40 | 0.13 | -0.03 | 5/5/2025 3:59:45 PM EST | |||||
| 32.00 | 1.09 | 1.16 | 1.01 | -0.23 | -18.55% | 3 | 511 | 0.42 | -0.47 | 0.13 | -0.04 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 32.50 | 1.34 | 1.41 | 1.16 | % | 5 | 0 | 0.41 | -0.53 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:45 PM EST | |
| 33.00 | 1.61 | 1.69 | 1.63 | 0.00 | 0.00% | 0 | 95 | 0.40 | -0.60 | 0.14 | -0.03 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 33.50 | 1.94 | 2.03 | 1.70 | % | 4 | 0 | 0.40 | -0.67 | 0.13 | -0.03 | 5/5/2025 | 5/5/2025 3:59:45 PM EST | |
| 34.00 | 2.09 | 2.38 | 2.15 | -0.34 | -13.66% | 96 | 24 | 0.39 | -0.73 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 34.50 | 2.67 | 2.77 | % | 0 | 0 | 0.39 | -0.78 | 0.11 | -0.02 | 5/5/2025 3:59:45 PM EST | |||
| 35.00 | 3.05 | 3.20 | % | 0 | 0 | 0.38 | -0.82 | 0.09 | -0.02 | 5/5/2025 3:59:45 PM EST | |||
| 35.50 | 3.45 | 4.10 | % | 0 | 0 | 0.55 | -0.86 | 0.08 | -0.02 | 5/5/2025 3:59:45 PM EST | |||
| 36.00 | 3.85 | 4.15 | % | 0 | 0 | 0.85 | -0.88 | 0.07 | -0.02 | 5/5/2025 3:59:45 PM EST | |||
| 36.50 | 4.25 | 4.65 | % | 0 | 0 | 0.52 | -0.91 | 0.06 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 37.00 | 4.75 | 5.10 | % | 0 | 0 | 0.49 | -0.93 | 0.05 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 37.50 | 5.35 | 5.55 | % | 0 | 0 | 0.47 | -0.94 | 0.04 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 38.00 | 5.80 | 6.15 | % | 0 | 0 | 0.55 | -0.94 | 0.04 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 39.00 | 5.95 | 7.60 | % | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 40.00 | 7.70 | 8.15 | % | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 41.00 | 7.70 | 9.15 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 45.00 | 12.70 | 13.15 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST |