Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $31.35 as of 5/27/2025 2:08:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.15 | 12.40 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 21.00 | 11.10 | 11.35 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 22.00 | 10.20 | 10.35 | 8.95 | 0.00 | 0.00% | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:52 PM EST |
| 22.50 | 9.60 | 9.85 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 23.00 | 9.15 | 9.35 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 24.00 | 8.10 | 8.40 | 9.10 | 0.00 | 0.00% | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:52 PM EST |
| 25.00 | 7.15 | 7.45 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 26.00 | 6.15 | 6.45 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 27.00 | 5.20 | 5.45 | % | 0 | 0 | 0.77 | 0.99 | 0.01 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 28.00 | 4.15 | 4.40 | % | 0 | 0 | 0.69 | 0.97 | 0.03 | -0.01 | 5/27/2025 12:58:52 PM EST | |||
| 28.50 | 3.70 | 3.95 | % | 0 | 0 | 0.51 | 0.95 | 0.04 | -0.02 | 5/27/2025 12:58:52 PM EST | |||
| 29.00 | 3.25 | 3.50 | % | 0 | 0 | 0.51 | 0.92 | 0.06 | -0.02 | 5/27/2025 12:58:52 PM EST | |||
| 29.50 | 2.86 | 2.90 | % | 0 | 0 | 0.49 | 0.89 | 0.08 | -0.03 | 5/27/2025 12:58:52 PM EST | |||
| 30.00 | 2.40 | 2.45 | 2.65 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.85 | 0.11 | -0.03 | 5/21/2025 | 5/27/2025 12:58:52 PM EST |
| 30.50 | 1.97 | 2.03 | 1.43 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.79 | 0.14 | -0.04 | 5/23/2025 | 5/27/2025 12:58:52 PM EST |
| 31.00 | 1.56 | 1.64 | 1.23 | 0.00 | 0.00% | 0 | 26 | 0.33 | 0.71 | 0.17 | -0.04 | 5/23/2025 | 5/27/2025 12:58:52 PM EST |
| 31.50 | 1.22 | 1.28 | 1.00 | +0.09 | +9.89% | 12 | 23 | 0.38 | 0.63 | 0.19 | -0.04 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 32.00 | 0.91 | 0.96 | 0.74 | +0.11 | +17.46% | 25 | 56 | 0.37 | 0.53 | 0.21 | -0.04 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 32.50 | 0.64 | 0.69 | 0.65 | +0.09 | +16.08% | 15 | 47 | 0.36 | 0.43 | 0.21 | -0.04 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 33.00 | 0.44 | 0.48 | 0.33 | +0.01 | +3.13% | 17 | 130 | 0.36 | 0.33 | 0.19 | -0.04 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 33.50 | 0.28 | 0.32 | 0.23 | 0.00 | 0.00% | 0 | 35 | 0.36 | 0.24 | 0.16 | -0.03 | 5/23/2025 | 5/27/2025 12:58:52 PM EST |
| 34.00 | 0.18 | 0.22 | 0.19 | +0.10 | +111.12% | 30 | 59 | 0.35 | 0.17 | 0.13 | -0.02 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 34.50 | 0.00 | 0.14 | % | 0 | 0 | 0.37 | 0.12 | 0.10 | -0.02 | 5/27/2025 12:58:52 PM EST | |||
| 35.00 | 0.06 | 0.09 | 0.06 | -0.02 | -25.00% | 4 | 15 | 0.35 | 0.08 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 35.50 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.40 | 0.05 | 0.05 | -0.01 | 5/22/2025 | 5/27/2025 12:58:52 PM EST |
| 36.00 | 0.01 | 0.06 | 0.03 | -0.01 | -25.00% | 2 | 399 | 0.38 | 0.03 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 36.50 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 22 | 1.02 | 0.01 | 0.02 | 0.00 | 5/21/2025 | 5/27/2025 12:58:52 PM EST |
| 37.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 19 | 1.08 | 0.01 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 12:58:52 PM EST |
| 37.50 | 0.00 | 0.05 | % | 0 | 0 | 0.54 | 0.01 | 0.01 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.01 | -0.01 | -50.00% | 10 | 11 | 1.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 38.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 50 | 0.87 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:52 PM EST |
| 39.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 18 | 1.29 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:52 PM EST |
| 39.50 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 12:58:52 PM EST |
| 41.00 | 0.00 | 0.20 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.24 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 21.00 | 0.00 | 0.24 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 22.00 | 0.00 | 0.04 | 0.50 | 0.00 | 0.00% | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 12:58:52 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 23.00 | 0.00 | 0.05 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 19 | 1.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 12:58:52 PM EST |
| 26.00 | 0.00 | 0.45 | 0.31 | 0.00 | 0.00% | 0 | 73 | 1.21 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:58:52 PM EST |
| 27.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 2 | 1.28 | -0.01 | 0.01 | 0.00 | 5/9/2025 | 5/27/2025 12:58:52 PM EST |
| 28.00 | 0.00 | 0.07 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.53 | -0.03 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 12:58:52 PM EST |
| 28.50 | 0.00 | 0.07 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.05 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 12:58:52 PM EST |
| 29.00 | 0.07 | 0.09 | 0.10 | -0.16 | -61.54% | 5 | 56 | 0.44 | -0.08 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 29.50 | 0.00 | 0.13 | 0.31 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.11 | 0.08 | -0.03 | 5/23/2025 | 5/27/2025 12:58:52 PM EST |
| 30.00 | 0.15 | 0.18 | 0.34 | 0.00 | 0.00% | 0 | 28 | 0.48 | -0.15 | 0.11 | -0.03 | 5/21/2025 | 5/27/2025 12:58:52 PM EST |
| 30.50 | 0.22 | 0.26 | 0.31 | -0.47 | -60.26% | 1 | 1 | 0.41 | -0.21 | 0.14 | -0.04 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 31.00 | 0.32 | 0.37 | 0.36 | -0.48 | -57.15% | 14 | 132 | 0.38 | -0.29 | 0.17 | -0.04 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 31.50 | 0.46 | 0.51 | 0.66 | -0.40 | -37.74% | 44 | 20 | 0.39 | -0.37 | 0.19 | -0.04 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 32.00 | 0.64 | 0.69 | 0.95 | -0.61 | -39.11% | 10 | 36 | 0.38 | -0.47 | 0.21 | -0.04 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 32.50 | 0.88 | 0.96 | 1.73 | 0.00 | 0.00% | 0 | 95 | 0.37 | -0.57 | 0.21 | -0.04 | 5/23/2025 | 5/27/2025 12:58:52 PM EST |
| 33.00 | 1.17 | 1.22 | 1.46 | -0.56 | -27.73% | 20 | 92 | 0.37 | -0.67 | 0.19 | -0.04 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 33.50 | 1.52 | 1.57 | 1.84 | -0.63 | -25.51% | 20 | 36 | 0.37 | -0.76 | 0.16 | -0.03 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 34.00 | 1.92 | 1.96 | 2.22 | -0.74 | -25.00% | 1 | 34 | 0.38 | -0.83 | 0.13 | -0.02 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 34.50 | 2.34 | 2.57 | 3.22 | 0.00 | 0.00% | 0 | 25 | 0.42 | -0.88 | 0.10 | -0.02 | 5/23/2025 | 5/27/2025 12:58:52 PM EST |
| 35.00 | 2.68 | 2.97 | 1.62 | 0.00 | 0.00% | 0 | 118 | 0.49 | -0.92 | 0.08 | -0.01 | 5/16/2025 | 5/27/2025 12:58:52 PM EST |
| 35.50 | 3.25 | 3.35 | % | 0 | 0 | 0.54 | -0.95 | 0.05 | -0.01 | 5/27/2025 12:58:52 PM EST | |||
| 36.00 | 3.70 | 3.95 | 3.11 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.97 | 0.04 | -0.01 | 5/20/2025 | 5/27/2025 12:58:52 PM EST |
| 36.50 | 4.20 | 4.40 | % | 0 | 0 | 0.58 | -0.99 | 0.02 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 37.00 | 4.65 | 4.85 | % | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 37.50 | 5.15 | 5.45 | 6.30 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 12:58:52 PM EST |
| 38.00 | 5.70 | 5.90 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 38.50 | 6.15 | 6.45 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 39.00 | 6.70 | 6.90 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 39.50 | 7.10 | 7.35 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 40.00 | 7.70 | 7.85 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 41.00 | 8.65 | 8.85 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 42.00 | 9.70 | 10.85 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 43.00 | 10.65 | 10.90 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 44.00 | 11.70 | 11.90 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 45.00 | 12.65 | 13.60 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST |