Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $37.52 as of 7/8/2025 9:00:22 PM EST
Calls
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 12.40 | 14.70 | 13.55 | % | 0.54 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
27.00 | 10.50 | 11.10 | 10.80 | % | 0.40 | 0 | 0 | 1.10 | 0.98 | 0.01 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
28.00 | 9.65 | 10.70 | 10.18 | % | 0.36 | 0 | 0 | 1.21 | 0.98 | 0.01 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
29.00 | 8.00 | 9.80 | 8.90 | % | 0.31 | 0 | 0 | 1.10 | 0.97 | 0.01 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
30.00 | 7.10 | 8.95 | 8.03 | % | 0.27 | 0 | 0 | 0.80 | 0.95 | 0.02 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
31.00 | 5.95 | 8.65 | 7.30 | 6.75 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.66 | 0.91 | 0.03 | -0.01 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
32.00 | 6.05 | 6.30 | 6.18 | % | 0.19 | 0 | 0 | 0.42 | 0.88 | 0.03 | -0.02 | 7/8/2025 4:00:05 PM EST | |||
33.00 | 5.20 | 6.05 | 5.63 | % | 0.17 | 0 | 0 | 0.60 | 0.83 | 0.04 | -0.02 | 7/8/2025 4:00:05 PM EST | |||
34.00 | 4.40 | 4.70 | 4.55 | % | 0.13 | 0 | 0 | 0.43 | 0.78 | 0.05 | -0.02 | 7/8/2025 4:00:05 PM EST | |||
35.00 | 3.70 | 3.90 | 3.80 | 3.87 | +0.33 | +9.33% | 0.11 | 1 | 1 | 0.61 | 0.73 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
36.00 | 3.05 | 4.15 | 3.60 | % | 0.10 | 0 | 0 | 0.51 | 0.66 | 0.07 | -0.03 | 7/8/2025 4:00:05 PM EST | |||
37.00 | 2.47 | 2.88 | 2.68 | 2.60 | +0.38 | +17.12% | 0.07 | 2 | 7 | 0.43 | 0.59 | 0.07 | -0.03 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
38.00 | 1.87 | 2.11 | 1.99 | 1.98 | +0.23 | +13.15% | 0.05 | 4 | 1 | 0.39 | 0.51 | 0.08 | -0.03 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
39.00 | 1.33 | 2.05 | 1.69 | % | 0.04 | 0 | 0 | 0.41 | 0.44 | 0.08 | -0.03 | 7/8/2025 4:00:05 PM EST | |||
40.00 | 1.10 | 1.27 | 1.19 | 1.25 | -0.13 | -9.42% | 0.03 | 1 | 8 | 0.39 | 0.36 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
41.00 | 0.83 | 1.00 | 0.92 | % | 0.02 | 0 | 0 | 0.38 | 0.30 | 0.07 | -0.02 | 7/8/2025 4:00:05 PM EST | |||
42.00 | 0.63 | 1.68 | 1.16 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.48 | 0.24 | 0.06 | -0.02 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
43.00 | 0.40 | 0.79 | 0.60 | 0.50 | % | 0.01 | 4 | 0 | 0.39 | 0.18 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 4:00:05 PM EST | |
44.00 | 0.32 | 0.59 | 0.46 | % | 0.01 | 0 | 0 | 0.47 | 0.14 | 0.05 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
45.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.46 | 0.11 | 0.04 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
46.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.48 | 0.08 | 0.03 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
47.00 | 0.00 | 0.77 | 0.39 | % | 0.01 | 0 | 0 | 0.71 | 0.06 | 0.02 | -0.01 | 7/8/2025 4:00:05 PM EST |
Puts
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 0.00 | 2.17 | 1.09 | % | 0.04 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
27.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.01 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
28.00 | 0.00 | 1.28 | 0.64 | % | 0.02 | 0 | 0 | 1.02 | -0.02 | 0.01 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
29.00 | 0.00 | 1.22 | 0.61 | % | 0.02 | 0 | 0 | 1.05 | -0.03 | 0.01 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
30.00 | 0.00 | 1.96 | 0.98 | % | 0.03 | 0 | 0 | 1.15 | -0.05 | 0.02 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
31.00 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 0.57 | -0.09 | 0.03 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
32.00 | 0.40 | 1.82 | 1.11 | % | 0.03 | 0 | 0 | 0.62 | -0.12 | 0.03 | -0.02 | 7/8/2025 4:00:05 PM EST | |||
33.00 | 0.56 | 2.43 | 1.50 | 0.54 | % | 0.05 | 1 | 0 | 0.72 | -0.17 | 0.04 | -0.02 | 7/8/2025 | 7/8/2025 4:00:05 PM EST | |
34.00 | 0.68 | 0.91 | 0.80 | 0.79 | % | 0.02 | 1 | 0 | 0.44 | -0.22 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 4:00:05 PM EST | |
35.00 | 0.98 | 1.71 | 1.35 | % | 0.04 | 0 | 0 | 0.49 | -0.27 | 0.06 | -0.02 | 7/8/2025 4:00:05 PM EST | |||
36.00 | 1.26 | 1.46 | 1.36 | % | 0.04 | 0 | 0 | 0.41 | -0.34 | 0.07 | -0.03 | 7/8/2025 4:00:05 PM EST | |||
37.00 | 1.23 | 2.14 | 1.69 | 2.11 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.39 | -0.41 | 0.07 | -0.03 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
38.00 | 1.94 | 2.33 | 2.14 | 2.64 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.38 | -0.49 | 0.08 | -0.03 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
39.00 | 2.71 | 2.96 | 2.84 | % | 0.07 | 0 | 0 | 0.40 | -0.56 | 0.08 | -0.03 | 7/8/2025 4:00:05 PM EST | |||
40.00 | 3.35 | 3.55 | 3.45 | % | 0.09 | 0 | 0 | 0.40 | -0.64 | 0.07 | -0.02 | 7/8/2025 4:00:05 PM EST | |||
41.00 | 4.10 | 4.25 | 4.18 | % | 0.10 | 0 | 0 | 0.56 | -0.70 | 0.07 | -0.02 | 7/8/2025 4:00:05 PM EST | |||
42.00 | 4.85 | 6.05 | 5.45 | % | 0.13 | 0 | 0 | 0.73 | -0.76 | 0.06 | -0.02 | 7/8/2025 4:00:05 PM EST | |||
43.00 | 5.60 | 6.40 | 6.00 | % | 0.14 | 0 | 0 | 0.60 | -0.82 | 0.05 | -0.02 | 7/8/2025 4:00:05 PM EST | |||
44.00 | 6.55 | 6.80 | 6.68 | % | 0.15 | 0 | 0 | 0.47 | -0.86 | 0.05 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
45.00 | 6.80 | 8.70 | 7.75 | % | 0.17 | 0 | 0 | 0.46 | -0.89 | 0.04 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
46.00 | 7.60 | 9.10 | 8.35 | % | 0.18 | 0 | 0 | 0.61 | -0.92 | 0.03 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
47.00 | 8.10 | 10.35 | 9.23 | % | 0.20 | 0 | 0 | 0.77 | -0.94 | 0.02 | -0.01 | 7/8/2025 4:00:05 PM EST |