Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $33.94 as of 6/20/2025 3:50:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 15.75 | 16.15 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 19.00 | 14.35 | 15.15 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 20.00 | 13.00 | 14.20 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 21.00 | 12.85 | 13.20 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 22.00 | 11.40 | 12.25 | % | 0 | 0 | 0.81 | 0.99 | 0.01 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 23.00 | 9.15 | 11.30 | % | 0 | 0 | 0.38 | 0.98 | 0.01 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 24.00 | 8.65 | 10.30 | % | 0 | 0 | 0.37 | 0.96 | 0.01 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 25.00 | 9.00 | 9.40 | 9.55 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.94 | 0.02 | -0.01 | 5/16/2025 | 6/20/2025 3:59:51 PM EST |
| 26.00 | 7.30 | 8.35 | % | 0 | 0 | 0.29 | 0.92 | 0.02 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 27.00 | 7.15 | 7.95 | % | 0 | 0 | 0.60 | 0.89 | 0.03 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 28.00 | 6.20 | 6.75 | 6.56 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.86 | 0.03 | -0.02 | 6/16/2025 | 6/20/2025 3:59:51 PM EST |
| 29.00 | 5.20 | 6.75 | 4.55 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.81 | 0.04 | -0.02 | 6/9/2025 | 6/20/2025 3:59:51 PM EST |
| 30.00 | 4.75 | 4.90 | 5.05 | +0.35 | +7.45% | 2 | 258 | 0.46 | 0.77 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 31.00 | 3.70 | 4.20 | 4.30 | -0.15 | -3.38% | 3 | 140 | 0.40 | 0.72 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 32.00 | 3.35 | 3.50 | 3.30 | -0.04 | -1.20% | 1 | 368 | 0.45 | 0.66 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 33.00 | 2.70 | 2.99 | 2.80 | -0.40 | -12.50% | 1 | 301 | 0.44 | 0.60 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 34.00 | 2.12 | 2.36 | 2.39 | 0.00 | 0.00% | 0 | 293 | 0.42 | 0.54 | 0.07 | -0.02 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 35.00 | 1.62 | 1.98 | 1.67 | -0.33 | -16.50% | 39 | 132 | 0.42 | 0.47 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 36.00 | 1.31 | 1.56 | 1.52 | -0.12 | -7.32% | 17 | 228 | 0.42 | 0.40 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 37.00 | 1.00 | 1.09 | 1.09 | 0.00 | 0.00% | 2 | 218 | 0.40 | 0.34 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 38.00 | 0.73 | 0.88 | 0.89 | 0.00 | 0.00% | 0 | 358 | 0.41 | 0.28 | 0.06 | -0.02 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 39.00 | 0.37 | 2.09 | 0.79 | 0.00 | 0.00% | 0 | 28 | 0.56 | 0.22 | 0.05 | -0.02 | 6/16/2025 | 6/20/2025 3:59:51 PM EST |
| 40.00 | 0.38 | 0.45 | 0.48 | 0.00 | 0.00% | 0 | 59 | 0.39 | 0.17 | 0.05 | -0.01 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 41.00 | 0.26 | 0.61 | 0.37 | 0.00 | 0.00% | 0 | 50 | 0.44 | 0.13 | 0.04 | -0.01 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 0.56 | 0.22 | 0.00 | 0.00% | 0 | 12 | 0.42 | 0.10 | 0.03 | -0.01 | 6/12/2025 | 6/20/2025 3:59:51 PM EST |
| 43.00 | 0.00 | 0.26 | 0.23 | +0.04 | +21.06% | 10 | 1 | 0.38 | 0.08 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 44.00 | 0.09 | 0.14 | % | 0 | 0 | 0.39 | 0.06 | 0.02 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.70 | % | 0 | 0 | 0.44 | 0.04 | 0.02 | 0.00 | 6/20/2025 3:59:51 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 | 2.14 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 19.00 | 0.00 | 2.14 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 21.00 | 0.00 | 1.41 | % | 0 | 0 | 0.79 | -0.01 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 22.00 | 0.00 | 1.04 | % | 0 | 0 | 0.75 | -0.01 | 0.01 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.87 | % | 0 | 0 | 0.71 | -0.02 | 0.01 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.69 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.04 | 0.01 | -0.01 | 5/16/2025 | 6/20/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 1.14 | 0.28 | 0.00 | 0.00% | 0 | 113 | 0.79 | -0.06 | 0.02 | -0.01 | 6/12/2025 | 6/20/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 1.14 | 0.23 | -0.05 | -17.86% | 5 | 6 | 0.67 | -0.08 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 27.00 | 0.13 | 0.63 | 0.33 | -0.02 | -5.72% | 9 | 119 | 0.51 | -0.11 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 28.00 | 0.10 | 0.57 | 0.48 | 0.00 | 0.00% | 0 | 89 | 0.44 | -0.14 | 0.03 | -0.02 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 29.00 | 0.04 | 0.81 | 0.39 | 0.00 | 0.00% | 0 | 279 | 0.42 | -0.19 | 0.04 | -0.02 | 6/16/2025 | 6/20/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.97 | 0.79 | -0.06 | -7.06% | 7 | 209 | 0.38 | -0.23 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 31.00 | 0.94 | 1.63 | 1.12 | +0.06 | +5.66% | 1 | 89 | 0.49 | -0.28 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 32.00 | 1.21 | 1.56 | 1.32 | 0.00 | 0.00% | 0 | 639 | 0.44 | -0.34 | 0.06 | -0.02 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 33.00 | 1.59 | 1.88 | 1.62 | 0.00 | 0.00% | 0 | 44 | 0.42 | -0.40 | 0.06 | -0.02 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 34.00 | 2.17 | 2.48 | 2.05 | 0.00 | 0.00% | 0 | 86 | 0.44 | -0.46 | 0.07 | -0.02 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 35.00 | 2.71 | 3.35 | 2.90 | +0.40 | +16.00% | 451 | 142 | 0.46 | -0.53 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 36.00 | 3.30 | 3.70 | 4.70 | 0.00 | 0.00% | 0 | 206 | 0.45 | -0.60 | 0.07 | -0.02 | 6/13/2025 | 6/20/2025 3:59:51 PM EST |
| 37.00 | 4.00 | 4.10 | 3.80 | -2.20 | -36.67% | 1 | 37 | 0.40 | -0.66 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 38.00 | 4.70 | 6.25 | % | 0 | 0 | 0.57 | -0.72 | 0.06 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 39.00 | 5.40 | 7.45 | 5.13 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.78 | 0.05 | -0.02 | 6/16/2025 | 6/20/2025 3:59:51 PM EST |
| 40.00 | 6.35 | 6.60 | % | 0 | 0 | 0.35 | -0.83 | 0.05 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 41.00 | 6.70 | 7.60 | % | 0 | 0 | 0.46 | -0.87 | 0.04 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 42.00 | 8.10 | 8.45 | % | 0 | 0 | 0.42 | -0.90 | 0.03 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 43.00 | 9.05 | 9.40 | % | 0 | 0 | 0.42 | -0.92 | 0.03 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 44.00 | 10.15 | 10.40 | % | 0 | 0 | 0.45 | -0.94 | 0.02 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 45.00 | 10.80 | 11.55 | % | 0 | 0 | 0.83 | -0.96 | 0.02 | 0.00 | 6/20/2025 3:59:51 PM EST |