Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $31.34 as of 5/27/2025 4:31:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 13.95 | 14.25 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 19.00 | 13.00 | 13.25 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 20.00 | 12.05 | 12.30 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 21.00 | 10.55 | 11.30 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 22.00 | 10.10 | 10.35 | 9.65 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.99 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 2:58:52 PM EST |
| 23.00 | 9.10 | 9.30 | 6.95 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.98 | 0.01 | -0.01 | 4/16/2025 | 5/27/2025 2:58:52 PM EST |
| 24.00 | 8.15 | 8.35 | 6.30 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.96 | 0.01 | -0.01 | 4/17/2025 | 5/27/2025 2:58:52 PM EST |
| 25.00 | 7.25 | 7.40 | % | 0 | 0 | 0.55 | 0.94 | 0.02 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 26.00 | 6.30 | 6.50 | 5.76 | 0.00 | 0.00% | 0 | 0 | 0.45 | 0.91 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 27.00 | 5.45 | 5.55 | % | 0 | 0 | 0.41 | 0.88 | 0.04 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 28.00 | 4.60 | 4.70 | 4.80 | 0.00 | 0.00% | 0 | 11 | 0.39 | 0.83 | 0.05 | -0.02 | 5/7/2025 | 5/27/2025 2:58:52 PM EST |
| 29.00 | 3.80 | 3.90 | 3.95 | +0.50 | +14.50% | 2 | 5 | 0.41 | 0.77 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 30.00 | 3.05 | 3.20 | 5.00 | 0.00 | 0.00% | 0 | 29 | 0.40 | 0.71 | 0.07 | -0.02 | 5/12/2025 | 5/27/2025 2:58:52 PM EST |
| 31.00 | 2.44 | 2.49 | 2.47 | +0.35 | +16.51% | 155 | 59 | 0.38 | 0.63 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 32.00 | 1.86 | 1.90 | 1.97 | +0.33 | +20.13% | 40 | 473 | 0.37 | 0.55 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 33.00 | 1.38 | 1.40 | 1.40 | +0.17 | +13.83% | 20 | 763 | 0.36 | 0.46 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 34.00 | 0.99 | 1.01 | 1.01 | +0.14 | +16.10% | 273 | 267 | 0.35 | 0.37 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 35.00 | 0.69 | 0.71 | 0.71 | +0.03 | +4.42% | 33 | 435 | 0.35 | 0.29 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 36.00 | 0.47 | 0.49 | 0.45 | +0.02 | +4.66% | 42 | 872 | 0.35 | 0.22 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 37.00 | 0.31 | 0.34 | 0.32 | +0.01 | +3.23% | 7 | 598 | 0.34 | 0.16 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 38.00 | 0.20 | 0.22 | 0.25 | +0.04 | +19.05% | 5 | 418 | 0.34 | 0.12 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 39.00 | 0.00 | 0.14 | 0.41 | 0.00 | 0.00% | 0 | 92 | 0.34 | 0.08 | 0.04 | -0.01 | 5/16/2025 | 5/27/2025 2:58:52 PM EST |
| 40.00 | 0.08 | 0.09 | 0.09 | 0.00 | 0.00% | 3 | 250 | 0.34 | 0.06 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 41.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.04 | 0.02 | 0.00 | 5/19/2025 | 5/27/2025 2:58:52 PM EST |
| 42.00 | 0.00 | 0.11 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.03 | 0.01 | 0.00 | 5/15/2025 | 5/27/2025 2:58:52 PM EST |
| 43.00 | 0.00 | 0.13 | % | 0 | 0 | 0.48 | 0.02 | 0.01 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 44.00 | 0.00 | 0.18 | % | 0 | 0 | 0.52 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 45.00 | 0.00 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 20 | 0.54 | 0.01 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 2:58:52 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 | 0.18 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 19.00 | 0.00 | 0.20 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 20.00 | 0.00 | 0.23 | 0.09 | 0.00 | 0.00% | 0 | 113 | 0.84 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 2:58:52 PM EST |
| 21.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 59 | 0.78 | -0.01 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 2:58:52 PM EST |
| 22.00 | 0.00 | 0.28 | 0.15 | 0.00 | 0.00% | 0 | 294 | 0.73 | -0.01 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:58:52 PM EST |
| 23.00 | 0.00 | 0.26 | 0.12 | 0.00 | 0.00% | 0 | 51 | 0.65 | -0.02 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 2:58:52 PM EST |
| 24.00 | 0.00 | 0.16 | 0.08 | 0.00 | 0.00% | 0 | 41 | 0.52 | -0.04 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 2:58:52 PM EST |
| 25.00 | 0.16 | 0.19 | 0.24 | 0.00 | 0.00% | 0 | 85 | 0.47 | -0.06 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 2:58:52 PM EST |
| 26.00 | 0.23 | 0.26 | 0.25 | -0.13 | -34.22% | 2 | 36 | 0.45 | -0.09 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 27.00 | 0.34 | 0.37 | 0.53 | 0.00 | 0.00% | 0 | 9 | 0.44 | -0.12 | 0.04 | -0.01 | 5/22/2025 | 5/27/2025 2:58:52 PM EST |
| 28.00 | 0.49 | 0.52 | 0.49 | -0.24 | -32.88% | 4 | 11,470 | 0.42 | -0.17 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 29.00 | 0.69 | 0.72 | 0.71 | -0.23 | -24.47% | 11 | 317 | 0.41 | -0.23 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 30.00 | 0.95 | 0.99 | 1.08 | -0.20 | -15.63% | 2 | 1,701 | 0.40 | -0.29 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 31.00 | 1.28 | 1.32 | 1.34 | -0.32 | -19.28% | 3 | 1,209 | 0.38 | -0.37 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 32.00 | 1.70 | 1.75 | 1.89 | -0.31 | -14.10% | 4 | 245 | 0.37 | -0.45 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 33.00 | 2.21 | 2.27 | 2.76 | 0.00 | 0.00% | 0 | 119 | 0.36 | -0.54 | 0.09 | -0.02 | 5/22/2025 | 5/27/2025 2:58:52 PM EST |
| 34.00 | 2.82 | 2.88 | 2.74 | -0.62 | -18.46% | 10 | 145 | 0.36 | -0.63 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 35.00 | 3.50 | 3.60 | 3.70 | -0.45 | -10.85% | 4 | 281 | 0.35 | -0.71 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 36.00 | 4.30 | 4.40 | 4.90 | 0.00 | 0.00% | 0 | 165 | 0.34 | -0.78 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 37.00 | 5.15 | 5.25 | % | 0 | 0 | 0.34 | -0.84 | 0.06 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 38.00 | 6.00 | 6.25 | 6.65 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.88 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 39.00 | 6.95 | 7.10 | 7.15 | 0.00 | 0.00% | 0 | 17 | 0.38 | -0.92 | 0.04 | -0.01 | 4/28/2025 | 5/27/2025 2:58:52 PM EST |
| 40.00 | 7.90 | 8.10 | 7.80 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.94 | 0.03 | -0.01 | 4/28/2025 | 5/27/2025 2:58:52 PM EST |
| 41.00 | 8.90 | 9.15 | % | 0 | 0 | 0.41 | -0.96 | 0.02 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 42.00 | 9.90 | 10.10 | % | 0 | 0 | 0.52 | -0.97 | 0.01 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 43.00 | 10.95 | 11.15 | % | 0 | 0 | 0.60 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 44.00 | 11.90 | 12.15 | % | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 45.00 | 13.00 | 13.25 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST |