Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $32.25 as of 5/29/2025 8:08:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 13.35 | 13.85 | % | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 19.00 | 12.40 | 12.80 | % | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 20.00 | 11.35 | 11.80 | % | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 21.00 | 10.35 | 10.90 | % | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 22.00 | 9.40 | 9.85 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 23.00 | 8.35 | 9.05 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 24.00 | 7.45 | 8.35 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 24.50 | 7.05 | 7.45 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 25.00 | 5.95 | 6.85 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 25.50 | 5.95 | 6.35 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 26.00 | 5.40 | 5.85 | 5.90 | 0.00 | 0.00% | 0 | 7 | 2.21 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/29/2025 3:59:59 PM EST |
| 26.50 | 5.10 | 5.40 | 7.90 | 0.00 | 0.00% | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 3:59:59 PM EST |
| 27.00 | 2.88 | 5.00 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 27.50 | 4.00 | 4.40 | 3.95 | 0.00 | 0.00% | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:59 PM EST |
| 28.00 | 2.90 | 3.85 | 6.65 | 0.00 | 0.00% | 0 | 9 | 1.50 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:59 PM EST |
| 28.50 | 2.42 | 3.30 | 3.60 | 0.00 | 0.00% | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 29.00 | 2.43 | 2.80 | 3.05 | -0.85 | -21.80% | 1 | 21 | 1.23 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 29.50 | 1.67 | 2.39 | 1.70 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.99 | 0.03 | 0.00 | 5/22/2025 | 5/29/2025 3:59:59 PM EST |
| 30.00 | 1.46 | 1.91 | 1.83 | -0.80 | -30.42% | 1 | 18 | 0.94 | 0.97 | 0.09 | -0.02 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 30.50 | 0.00 | 2.21 | 1.18 | 0.00 | 0.00% | 0 | 7 | 0.87 | 0.93 | 0.18 | -0.03 | 5/22/2025 | 5/29/2025 3:59:59 PM EST |
| 31.00 | 0.72 | 0.97 | 0.79 | -0.38 | -32.48% | 5 | 85 | 0.57 | 0.82 | 0.35 | -0.10 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 31.50 | 0.37 | 0.45 | 0.46 | -0.23 | -33.34% | 12 | 205 | 0.42 | 0.63 | 0.54 | -0.15 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 32.00 | 0.14 | 0.18 | 0.13 | -0.19 | -59.38% | 72 | 741 | 0.41 | 0.35 | 0.50 | -0.13 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 32.50 | 0.04 | 0.07 | 0.05 | -0.11 | -68.75% | 437 | 1,695 | 0.42 | 0.15 | 0.28 | -0.05 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.04 | 0.02 | -0.08 | -80.00% | 109 | 2,237 | 0.59 | 0.05 | 0.11 | -0.01 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 33.50 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 15 | 682 | 0.69 | 0.01 | 0.03 | 0.00 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 0.03 | 0.01 | -0.06 | -85.72% | 4 | 486 | 0.77 | 0.00 | 0.01 | 0.00 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 34.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 83 | 2.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 168 | 2.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 35.50 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 278 | 2.68 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 0.55 | 0.02 | 0.00 | 0.00% | 0 | 135 | 2.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 36.50 | 0.00 | 0.53 | 0.13 | 0.00 | 0.00% | 0 | 41 | 3.20 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 70 | 3.62 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.53 | 0.03 | 0.00 | 0.00% | 0 | 4 | 3.63 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 13 | 1.52 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:59 PM EST |
| 38.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 0.52 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 39.50 | 0.00 | 0.52 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.52 | 0.01 | 0.00 | 0.00% | 0 | 11 | 4.59 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 0.50 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 42.00 | 0.00 | 0.53 | % | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 43.00 | 0.00 | 0.53 | % | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 44.00 | 0.00 | 0.53 | % | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.53 | % | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.22 | 0.06 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/29/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.22 | 0.18 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/29/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.91 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.02 | 0.12 | 0.00 | 0.00% | 0 | 3 | 3.13 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/29/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.22 | 0.13 | 0.00 | 0.00% | 0 | 12 | 4.32 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/29/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.22 | 0.10 | 0.00 | 0.00% | 0 | 4 | 3.85 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/29/2025 3:59:59 PM EST |
| 24.50 | 0.00 | 0.22 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.02 | 0.37 | 0.00 | 0.00% | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:59 PM EST |
| 25.50 | 0.00 | 0.22 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.56 | 0.40 | 0.00 | 0.00% | 0 | 86 | 3.98 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:59 PM EST |
| 26.50 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 28 | 2.74 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.71 | 0.01 | 0.00 | 0.00% | 0 | 165 | 3.81 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 0.22 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.19 | 0.03 | 0.00 | 0.00% | 0 | 25 | 2.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/29/2025 3:59:59 PM EST |
| 28.50 | 0.00 | 0.49 | 0.02 | 0.00 | 0.00% | 0 | 21 | 2.53 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.06 | 0.06 | +0.01 | +20.00% | 10 | 79 | 1.15 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 29.50 | 0.00 | 0.23 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.01 | 0.03 | 0.00 | 5/23/2025 | 5/29/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 170 | 319 | 0.55 | -0.03 | 0.09 | -0.02 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 30.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 12 | 87 | 0.57 | -0.07 | 0.18 | -0.03 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 31.00 | 0.04 | 0.08 | 0.07 | -0.04 | -36.37% | 101 | 431 | 0.44 | -0.18 | 0.35 | -0.10 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 31.50 | 0.16 | 0.20 | 0.24 | 0.00 | 0.00% | 47 | 67 | 0.42 | -0.37 | 0.54 | -0.15 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 32.00 | 0.34 | 0.48 | 0.50 | -0.02 | -3.85% | 31 | 135 | 0.35 | -0.65 | 0.50 | -0.13 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 32.50 | 0.66 | 0.90 | 0.91 | +0.13 | +16.67% | 189 | 70 | 0.55 | -0.85 | 0.28 | -0.05 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 33.00 | 1.15 | 1.55 | 1.42 | +0.24 | +20.34% | 6 | 378 | 0.91 | -0.95 | 0.11 | -0.01 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 33.50 | 1.54 | 2.14 | 1.45 | 0.00 | 0.00% | 0 | 14 | 1.17 | -0.99 | 0.03 | 0.00 | 5/21/2025 | 5/29/2025 3:59:59 PM EST |
| 34.00 | 2.07 | 2.49 | 2.12 | 0.00 | 0.00% | 0 | 57 | 1.22 | -1.00 | 0.01 | 0.00 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 34.50 | 2.66 | 3.00 | 2.48 | 0.00 | 0.00% | 0 | 25 | 1.39 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 35.00 | 2.67 | 3.45 | 2.69 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:59 PM EST |
| 35.50 | 2.13 | 4.15 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 36.00 | 4.10 | 4.60 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 36.50 | 4.65 | 4.95 | 1.92 | 0.00 | 0.00% | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:59 PM EST |
| 37.00 | 3.45 | 5.60 | 5.50 | 0.00 | 0.00% | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:59 PM EST |
| 37.50 | 5.65 | 6.05 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 38.00 | 6.15 | 6.60 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 38.50 | 6.65 | 7.10 | 6.85 | +1.95 | +39.80% | 2 | 1 | 2.71 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 39.00 | 7.10 | 7.60 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 39.50 | 7.50 | 8.10 | 7.85 | +1.95 | +33.06% | 2 | 1 | 2.52 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 40.00 | 7.65 | 8.60 | 11.00 | 0.00 | 0.00% | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/29/2025 3:59:59 PM EST |
| 41.00 | 9.10 | 9.60 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 42.00 | 10.15 | 10.60 | % | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 43.00 | 11.10 | 11.40 | % | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 44.00 | 12.10 | 12.50 | % | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 45.00 | 12.00 | 13.60 | % | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST |