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 | 14.45 | 15.00 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 18.00 | 13.40 | 14.00 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 19.00 | 12.40 | 12.95 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 20.00 | 11.40 | 12.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 21.00 | 10.50 | 11.05 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 22.00 | 9.45 | 9.90 | 6.15 | 0.00 | 0.00% | 0 | 1 | 1.27 | 1.00 | 0.01 | 0.00 | 4/7/2025 | 4/25/2025 3:59:49 PM EST |
| 22.50 | 8.95 | 9.50 | % | 0 | 0 | 1.33 | 0.98 | 0.01 | -0.01 | 4/25/2025 3:59:49 PM EST | |||
| 23.00 | 8.50 | 9.05 | 5.00 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.98 | 0.01 | -0.01 | 4/4/2025 | 4/25/2025 3:59:49 PM EST |
| 23.50 | 7.95 | 8.55 | % | 0 | 0 | 1.25 | 0.98 | 0.01 | -0.01 | 4/25/2025 3:59:49 PM EST | |||
| 24.00 | 7.50 | 8.00 | 4.20 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.96 | 0.02 | -0.01 | 4/4/2025 | 4/25/2025 3:59:49 PM EST |
| 24.50 | 7.05 | 7.45 | % | 0 | 0 | 1.02 | 0.95 | 0.02 | -0.02 | 4/25/2025 3:59:49 PM EST | |||
| 25.00 | 6.55 | 7.05 | 3.55 | 0.00 | 0.00% | 0 | 10 | 1.05 | 0.93 | 0.03 | -0.02 | 4/4/2025 | 4/25/2025 3:59:49 PM EST |
| 25.50 | 6.05 | 6.55 | % | 0 | 0 | 0.98 | 0.92 | 0.03 | -0.02 | 4/25/2025 3:59:49 PM EST | |||
| 26.00 | 5.80 | 6.15 | 2.84 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.90 | 0.03 | -0.03 | 4/4/2025 | 4/25/2025 3:59:49 PM EST |
| 26.50 | 5.30 | 5.70 | 5.30 | % | 84 | 0 | 1.10 | 0.88 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:49 PM EST | |
| 27.00 | 4.90 | 5.15 | 3.82 | 0.00 | 0.00% | 0 | 81 | 0.80 | 0.86 | 0.04 | -0.04 | 4/15/2025 | 4/25/2025 3:59:49 PM EST |
| 27.50 | 4.45 | 4.70 | % | 0 | 0 | 0.78 | 0.84 | 0.05 | -0.04 | 4/25/2025 3:59:49 PM EST | |||
| 28.00 | 3.15 | 4.30 | 4.25 | 0.00 | 0.00% | 0 | 340 | 0.80 | 0.81 | 0.06 | -0.04 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 28.50 | 3.70 | 3.95 | 3.59 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.78 | 0.06 | -0.05 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 29.00 | 3.30 | 3.45 | 3.13 | -0.09 | -2.80% | 1 | 186 | 0.74 | 0.74 | 0.07 | -0.05 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 29.50 | 2.89 | 3.10 | 2.90 | +0.47 | +19.35% | 2 | 9 | 0.72 | 0.71 | 0.07 | -0.05 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 30.00 | 2.56 | 2.76 | 2.48 | +0.23 | +10.23% | 4 | 376 | 0.73 | 0.67 | 0.08 | -0.06 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 30.50 | 2.29 | 2.38 | % | 0 | 0 | 0.69 | 0.63 | 0.09 | -0.06 | 4/25/2025 3:59:49 PM EST | |||
| 31.00 | 1.98 | 2.22 | 1.90 | +0.05 | +2.71% | 5 | 23 | 0.73 | 0.58 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 31.50 | 1.67 | 1.86 | 1.59 | +0.08 | +5.30% | 5 | 1 | 0.66 | 0.54 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 32.00 | 1.43 | 1.55 | 1.57 | +0.18 | +12.95% | 164 | 36 | 0.65 | 0.49 | 0.10 | -0.06 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 33.00 | 0.92 | 1.10 | 0.94 | -0.01 | -1.06% | 88 | 131 | 0.64 | 0.39 | 0.10 | -0.05 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 34.00 | 0.46 | 0.77 | 0.55 | -0.05 | -8.34% | 84 | 27 | 0.63 | 0.29 | 0.09 | -0.05 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 35.00 | 0.21 | 0.55 | 0.47 | +0.04 | +9.31% | 4 | 19 | 0.61 | 0.21 | 0.08 | -0.04 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 36.00 | 0.05 | 0.37 | 0.29 | +0.10 | +52.64% | 5 | 5 | 0.62 | 0.13 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 37.00 | 0.13 | 0.31 | 0.16 | 0.00 | 0.00% | 2 | 71 | 0.60 | 0.09 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 38.00 | 0.00 | 0.16 | 0.12 | +0.02 | +20.00% | 2 | 51 | 0.69 | 0.06 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 39.00 | 0.00 | 0.11 | 0.10 | % | 14 | 0 | 0.78 | 0.03 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:49 PM EST | |
| 40.00 | 0.01 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.02 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 41.00 | 0.00 | 0.34 | 0.34 | % | 9 | 0 | 1.03 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:49 PM EST | |
| 42.00 | 0.00 | 2.14 | % | 0 | 0 | 2.09 | 0.01 | 0.01 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 1.27 | % | 0 | 0 | 1.89 | 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 | 0.05 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 18.00 | 0.00 | 1.27 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.24 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.10 | -0.29 | -74.36% | 10 | 12 | 1.33 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.16 | 0.29 | +0.17 | +141.67% | 18 | 9 | 1.33 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 22.00 | 0.00 | 0.35 | 0.35 | +0.20 | +133.34% | 21 | 11 | 1.45 | 0.00 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 22.50 | 0.01 | 0.27 | % | 0 | 0 | 1.01 | -0.02 | 0.01 | -0.01 | 4/25/2025 3:59:49 PM EST | |||
| 23.00 | 0.00 | 0.23 | 0.07 | -0.04 | -36.37% | 237 | 12 | 1.18 | -0.02 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 23.50 | 0.00 | 1.12 | 0.07 | % | 12 | 0 | 1.85 | -0.02 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:49 PM EST | |
| 24.00 | 0.00 | 0.14 | 0.08 | % | 18 | 0 | 0.93 | -0.04 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:49 PM EST | |
| 24.50 | 0.00 | 0.27 | 0.13 | % | 60 | 0 | 1.08 | -0.05 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST | |
| 25.00 | 0.10 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 111 | 0.83 | -0.07 | 0.03 | -0.02 | 4/21/2025 | 4/25/2025 3:59:49 PM EST |
| 25.50 | 0.14 | 0.20 | % | 0 | 0 | 0.79 | -0.08 | 0.03 | -0.02 | 4/25/2025 3:59:49 PM EST | |||
| 26.00 | 0.18 | 0.24 | 0.27 | +0.04 | +17.40% | 3 | 7 | 0.78 | -0.10 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 26.50 | 0.22 | 0.29 | 0.24 | % | 11 | 0 | 0.76 | -0.12 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:49 PM EST | |
| 27.00 | 0.25 | 0.75 | 0.39 | +0.09 | +30.00% | 42 | 17 | 0.90 | -0.14 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 27.50 | 0.18 | 0.44 | % | 0 | 0 | 0.69 | -0.16 | 0.05 | -0.04 | 4/25/2025 3:59:49 PM EST | |||
| 28.00 | 0.15 | 0.71 | 0.45 | -0.13 | -22.42% | 3 | 317 | 0.64 | -0.19 | 0.06 | -0.04 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 28.50 | 0.49 | 0.64 | % | 0 | 0 | 0.73 | -0.22 | 0.06 | -0.05 | 4/25/2025 3:59:49 PM EST | |||
| 29.00 | 0.25 | 0.76 | 0.58 | -0.12 | -17.15% | 6 | 102 | 0.59 | -0.26 | 0.07 | -0.05 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 29.50 | 0.74 | 0.95 | % | 0 | 0 | 0.71 | -0.29 | 0.07 | -0.05 | 4/25/2025 3:59:49 PM EST | |||
| 30.00 | 0.91 | 1.02 | 0.95 | -0.24 | -20.17% | 2,917 | 73 | 0.69 | -0.33 | 0.08 | -0.06 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 30.50 | 1.06 | 1.60 | 1.15 | -0.27 | -19.02% | 41 | 2 | 0.68 | -0.37 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 31.00 | 1.26 | 1.41 | 1.30 | -0.16 | -10.96% | 10 | 7 | 0.67 | -0.42 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 31.50 | 1.46 | 1.68 | 1.52 | % | 2 | 0 | 0.64 | -0.46 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 3:59:49 PM EST | |
| 32.00 | 1.72 | 1.91 | 1.79 | -1.07 | -37.42% | 7 | 1 | 0.66 | -0.51 | 0.10 | -0.06 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 33.00 | 2.13 | 2.66 | 2.39 | -1.81 | -43.10% | 2 | 17 | 0.61 | -0.61 | 0.10 | -0.05 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 34.00 | 2.59 | 5.00 | 4.15 | 0.00 | 0.00% | 0 | 7 | 0.51 | -0.71 | 0.09 | -0.05 | 4/2/2025 | 4/25/2025 3:59:49 PM EST |
| 35.00 | 2.95 | 5.70 | 3.60 | -1.78 | -33.09% | 1 | 1 | 0.50 | -0.79 | 0.08 | -0.04 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 36.00 | 4.35 | 4.75 | % | 0 | 0 | 0.50 | -0.87 | 0.06 | -0.03 | 4/25/2025 3:59:49 PM EST | |||
| 37.00 | 5.25 | 5.60 | % | 0 | 0 | 0.76 | -0.91 | 0.05 | -0.02 | 4/25/2025 3:59:49 PM EST | |||
| 38.00 | 6.10 | 7.50 | 10.94 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.94 | 0.03 | -0.01 | 4/4/2025 | 4/25/2025 3:59:49 PM EST |
| 39.00 | 7.15 | 7.55 | 7.90 | 0.00 | 0.00% | 0 | 22 | 0.85 | -0.97 | 0.02 | -0.01 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 40.00 | 8.10 | 8.55 | % | 0 | 0 | 0.88 | -0.98 | 0.01 | -0.01 | 4/25/2025 3:59:49 PM EST | |||
| 41.00 | 9.05 | 9.50 | % | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 42.00 | 10.00 | 10.55 | % | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 45.00 | 13.05 | 13.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST |