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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 13.05 | 13.35 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 20.00 | 12.15 | 12.35 | 11.80 | 0.00 | 0.00% | 0 | 87 | 0.80 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 21.00 | 11.10 | 11.40 | 6.35 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.99 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:45 PM EST |
| 22.00 | 10.15 | 10.45 | % | 0 | 0 | 0.96 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 23.00 | 9.20 | 9.40 | 8.90 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.96 | 0.01 | -0.01 | 4/25/2025 | 5/5/2025 3:59:45 PM EST |
| 24.00 | 8.20 | 8.50 | 5.95 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.95 | 0.02 | -0.01 | 4/17/2025 | 5/5/2025 3:59:45 PM EST |
| 25.00 | 7.35 | 7.60 | 7.60 | +0.50 | +7.05% | 1 | 174 | 0.55 | 0.93 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 26.00 | 5.85 | 6.60 | 6.35 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.90 | 0.03 | -0.01 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 27.00 | 5.15 | 5.70 | 5.15 | 0.00 | 0.00% | 0 | 78 | 0.40 | 0.87 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 28.00 | 3.75 | 4.80 | 4.30 | 0.00 | 0.00% | 0 | 384 | 0.70 | 0.83 | 0.05 | -0.02 | 4/30/2025 | 5/5/2025 3:59:45 PM EST |
| 29.00 | 3.05 | 4.25 | 2.89 | 0.00 | 0.00% | 0 | 68 | 0.35 | 0.78 | 0.06 | -0.02 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 30.00 | 3.10 | 3.25 | 3.25 | +0.13 | +4.17% | 3 | 1,118 | 0.43 | 0.71 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 31.00 | 2.38 | 2.67 | 2.74 | +0.19 | +7.46% | 5 | 288 | 0.41 | 0.64 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 32.00 | 1.87 | 2.18 | 2.13 | +0.18 | +9.24% | 8 | 751 | 0.39 | 0.55 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 33.00 | 1.26 | 1.68 | 1.46 | 0.00 | 0.00% | 0 | 597 | 0.41 | 0.46 | 0.09 | -0.02 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 34.00 | 0.89 | 1.11 | 1.12 | +0.13 | +13.14% | 4 | 1,826 | 0.36 | 0.37 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 35.00 | 0.59 | 0.80 | 0.80 | +0.12 | +17.65% | 224 | 2,416 | 0.36 | 0.29 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 36.00 | 0.42 | 0.55 | 0.49 | +0.03 | +6.53% | 54 | 1,050 | 0.36 | 0.21 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 37.00 | 0.28 | 0.34 | 0.40 | +0.09 | +29.04% | 2 | 1,547 | 0.36 | 0.15 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 38.00 | 0.18 | 0.22 | 0.25 | +0.05 | +25.00% | 3 | 1,878 | 0.35 | 0.11 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 39.00 | 0.12 | 0.15 | 0.29 | 0.00 | 0.00% | 0 | 587 | 0.36 | 0.08 | 0.04 | -0.01 | 4/30/2025 | 5/5/2025 3:59:45 PM EST |
| 40.00 | 0.00 | 1.66 | 0.10 | +0.02 | +25.00% | 3 | 4,200 | 0.97 | 0.05 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 41.00 | 0.03 | 0.12 | 0.15 | 0.00 | 0.00% | 0 | 419 | 0.36 | 0.04 | 0.02 | 0.00 | 4/30/2025 | 5/5/2025 3:59:45 PM EST |
| 42.00 | 0.00 | 0.44 | 0.05 | 0.00 | 0.00% | 0 | 2,807 | 0.61 | 0.02 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 43.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 91 | 0.41 | 0.02 | 0.01 | 0.00 | 4/22/2025 | 5/5/2025 3:59:45 PM EST |
| 44.00 | 0.00 | 0.09 | 0.05 | -0.07 | -58.34% | 9 | 695 | 0.48 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 45.00 | 0.00 | 0.10 | 0.32 | +0.14 | +77.78% | 2 | 1,700 | 0.52 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 46.00 | 0.00 | 0.34 | 0.21 | 0.00 | 0.00% | 0 | 32 | 0.70 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:45 PM EST |
| 47.00 | 0.00 | 0.34 | 0.10 | 0.00 | 0.00% | 0 | 917 | 0.73 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:45 PM EST |
| 48.00 | 0.00 | 0.34 | 0.15 | 0.00 | 0.00% | 0 | 79 | 0.76 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:45 PM EST |
| 50.00 | 0.00 | 0.34 | 0.06 | 0.00 | 0.00% | 0 | 1,425 | 0.82 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:45 PM EST |
| 55.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 2,327 | 0.89 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 3:59:45 PM EST |
| 60.00 | 0.00 | 0.33 | 0.01 | -0.05 | -83.34% | 4 | 281 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 65.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 46 | 1.26 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:45 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 118 | 0.93 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.40 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 20.00 | 0.00 | 0.41 | 0.13 | 0.00 | 0.00% | 0 | 203 | 1.04 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:45 PM EST |
| 21.00 | 0.00 | 0.44 | 1.08 | 0.00 | 0.00% | 0 | 51 | 0.97 | -0.01 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:45 PM EST |
| 22.00 | 0.03 | 0.49 | 0.46 | 0.00 | 0.00% | 0 | 6 | 0.71 | -0.02 | 0.01 | -0.01 | 4/21/2025 | 5/5/2025 3:59:45 PM EST |
| 23.00 | 0.05 | 0.26 | 0.18 | 0.00 | 0.00% | 0 | 434 | 0.60 | -0.04 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 24.00 | 0.13 | 0.17 | 0.13 | -0.18 | -58.07% | 2 | 311 | 0.55 | -0.05 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 25.00 | 0.18 | 0.21 | 0.19 | 0.00 | 0.00% | 23 | 2,980 | 0.52 | -0.07 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 26.00 | 0.25 | 0.28 | 0.28 | 0.00 | 0.00% | 0 | 295 | 0.49 | -0.10 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 27.00 | 0.34 | 0.39 | 0.35 | -0.06 | -14.64% | 5 | 285 | 0.47 | -0.13 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 28.00 | 0.49 | 0.53 | 0.49 | -0.03 | -5.77% | 20 | 4,063 | 0.46 | -0.17 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 29.00 | 0.66 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 325 | 0.44 | -0.22 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 30.00 | 0.92 | 0.99 | 0.90 | -0.09 | -9.10% | 26 | 2,139 | 0.43 | -0.29 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 31.00 | 1.23 | 1.32 | 1.26 | -0.09 | -6.67% | 111 | 4,909 | 0.41 | -0.36 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 32.00 | 1.51 | 1.75 | 1.65 | -0.13 | -7.31% | 24 | 2,305 | 0.40 | -0.45 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 33.00 | 2.03 | 2.38 | 2.07 | -0.21 | -9.22% | 19 | 3,091 | 0.40 | -0.54 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 34.00 | 2.62 | 2.95 | 2.51 | -0.91 | -26.61% | 50 | 941 | 0.37 | -0.63 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 35.00 | 3.40 | 3.55 | 3.09 | -1.19 | -27.81% | 52 | 4,224 | 0.37 | -0.71 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 36.00 | 4.20 | 4.65 | 4.16 | -0.09 | -2.12% | 6 | 530 | 0.46 | -0.79 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 37.00 | 5.05 | 5.20 | 5.00 | -0.10 | -1.97% | 4 | 493 | 0.35 | -0.85 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 38.00 | 5.90 | 6.45 | 5.80 | -0.30 | -4.92% | 3 | 2,224 | 0.45 | -0.89 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 39.00 | 6.90 | 7.05 | 6.70 | -0.35 | -4.97% | 5 | 895 | 0.43 | -0.92 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 40.00 | 7.90 | 8.05 | 7.70 | -0.40 | -4.94% | 1 | 171 | 0.52 | -0.95 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 41.00 | 8.75 | 9.00 | 12.75 | 0.00 | 0.00% | 0 | 14 | 0.53 | -0.96 | 0.02 | 0.00 | 4/16/2025 | 5/5/2025 3:59:45 PM EST |
| 42.00 | 9.80 | 10.00 | 13.10 | 0.00 | 0.00% | 0 | 18 | 0.54 | -0.98 | 0.01 | 0.00 | 4/21/2025 | 5/5/2025 3:59:45 PM EST |
| 43.00 | 10.85 | 11.05 | 6.90 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.98 | 0.01 | 0.00 | 2/24/2025 | 5/5/2025 3:59:45 PM EST |
| 44.00 | 11.85 | 12.05 | 11.00 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 3/4/2025 | 5/5/2025 3:59:45 PM EST |
| 45.00 | 12.85 | 13.00 | 13.05 | +0.05 | +0.39% | 5 | 400 | 0.68 | -0.99 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 46.00 | 13.85 | 14.10 | 7.65 | 0.00 | 0.00% | 0 | 1 | 0.71 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:45 PM EST |
| 47.00 | 14.70 | 15.15 | 9.10 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 3:59:45 PM EST |
| 48.00 | 15.80 | 16.15 | 11.75 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 5/5/2025 3:59:45 PM EST |
| 50.00 | 17.80 | 18.05 | 13.43 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:45 PM EST |
| 55.00 | 22.30 | 23.15 | 17.90 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 5/5/2025 3:59:45 PM EST |
| 60.00 | 26.45 | 28.35 | 22.75 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 5/5/2025 3:59:45 PM EST |
| 65.00 | 31.05 | 34.45 | 18.60 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 5/5/2025 3:59:45 PM EST |
| 70.00 | 36.00 | 39.50 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST |