Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $37.01 as of 7/22/2025 7:43:42 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.00 | 19.15 | 18.08 | % | 0.90 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 24.00 | 12.90 | 15.30 | 14.10 | % | 0.59 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 25.00 | 11.95 | 14.20 | 13.08 | % | 0.52 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 26.00 | 10.95 | 13.20 | 12.08 | % | 0.46 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 27.00 | 9.95 | 12.20 | 11.08 | % | 0.41 | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.01 | 7/21/2025 3:59:50 PM EST | |||
| 28.00 | 8.95 | 11.35 | 10.15 | % | 0.36 | 0 | 0 | 1.95 | 0.99 | 0.01 | -0.01 | 7/21/2025 3:59:50 PM EST | |||
| 29.00 | 8.10 | 9.60 | 8.85 | % | 0.31 | 0 | 0 | 1.47 | 0.98 | 0.01 | -0.01 | 7/21/2025 3:59:50 PM EST | |||
| 30.00 | 7.00 | 9.40 | 8.20 | % | 0.27 | 0 | 0 | 1.68 | 0.96 | 0.02 | -0.01 | 7/21/2025 3:59:50 PM EST | |||
| 31.00 | 6.20 | 8.00 | 7.10 | 6.38 | 0.00 | 0.00% | 0.23 | 0 | 30 | 1.38 | 0.94 | 0.03 | -0.02 | 7/18/2025 | 7/21/2025 3:59:50 PM EST |
| 32.00 | 5.30 | 7.20 | 6.25 | % | 0.20 | 0 | 0 | 0.86 | 0.90 | 0.04 | -0.03 | 7/21/2025 3:59:50 PM EST | |||
| 32.50 | 4.80 | 6.05 | 5.43 | % | 0.17 | 0 | 0 | 0.48 | 0.87 | 0.04 | -0.03 | 7/21/2025 3:59:50 PM EST | |||
| 33.00 | 4.35 | 4.85 | 4.60 | 2.74 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.52 | 0.85 | 0.05 | -0.04 | 6/27/2025 | 7/21/2025 3:59:50 PM EST |
| 33.50 | 4.00 | 4.40 | 4.20 | % | 0.13 | 0 | 0 | 0.54 | 0.82 | 0.06 | -0.04 | 7/21/2025 3:59:50 PM EST | |||
| 34.00 | 3.65 | 4.00 | 3.83 | 4.38 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.55 | 0.79 | 0.06 | -0.04 | 7/15/2025 | 7/21/2025 3:59:50 PM EST |
| 34.50 | 3.25 | 3.40 | 3.33 | % | 0.10 | 0 | 0 | 0.50 | 0.75 | 0.07 | -0.04 | 7/21/2025 3:59:50 PM EST | |||
| 35.00 | 2.88 | 3.35 | 3.12 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.57 | 0.72 | 0.08 | -0.05 | 7/18/2025 | 7/21/2025 3:59:50 PM EST |
| 35.50 | 2.33 | 2.66 | 2.50 | % | 0.07 | 0 | 0 | 0.44 | 0.68 | 0.08 | -0.05 | 7/21/2025 3:59:50 PM EST | |||
| 36.00 | 2.23 | 2.35 | 2.29 | 2.49 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.49 | 0.64 | 0.09 | -0.05 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 36.50 | 1.92 | 2.18 | 2.05 | % | 0.06 | 0 | 0 | 0.50 | 0.59 | 0.09 | -0.05 | 7/21/2025 3:59:50 PM EST | |||
| 37.00 | 1.44 | 2.02 | 1.73 | 1.93 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.49 | 0.55 | 0.09 | -0.05 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 37.50 | 1.40 | 1.49 | 1.45 | 1.62 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.47 | 0.50 | 0.09 | -0.05 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 38.00 | 1.17 | 1.27 | 1.22 | 1.38 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.47 | 0.45 | 0.09 | -0.05 | 7/16/2025 | 7/21/2025 3:59:50 PM EST |
| 38.50 | 0.96 | 1.36 | 1.16 | % | 0.03 | 0 | 0 | 0.51 | 0.41 | 0.09 | -0.05 | 7/21/2025 3:59:50 PM EST | |||
| 39.00 | 0.79 | 0.98 | 0.89 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.48 | 0.37 | 0.09 | -0.05 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 39.50 | 0.65 | 0.72 | 0.69 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.46 | 0.32 | 0.09 | -0.04 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 40.00 | 0.52 | 0.60 | 0.56 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.46 | 0.29 | 0.08 | -0.04 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 40.50 | 0.42 | 0.52 | 0.47 | % | 0.01 | 0 | 0 | 0.46 | 0.26 | 0.07 | -0.04 | 7/21/2025 3:59:50 PM EST | |||
| 41.00 | 0.33 | 0.44 | 0.39 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.47 | 0.22 | 0.07 | -0.04 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 41.50 | 0.26 | 0.61 | 0.44 | % | 0.01 | 0 | 0 | 0.52 | 0.20 | 0.06 | -0.04 | 7/21/2025 3:59:50 PM EST | |||
| 42.00 | 0.17 | 0.78 | 0.48 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.56 | 0.17 | 0.06 | -0.03 | 7/17/2025 | 7/21/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 0.52 | 0.14 | 0.05 | -0.03 | 7/21/2025 3:59:50 PM EST | |||
| 43.00 | 0.00 | 0.86 | 0.43 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.81 | 0.12 | 0.05 | -0.02 | 7/8/2025 | 7/21/2025 3:59:50 PM EST |
| 44.00 | 0.00 | 0.70 | 0.35 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.81 | 0.08 | 0.04 | -0.02 | 7/2/2025 | 7/21/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.52 | 0.07 | 0.03 | -0.02 | 7/18/2025 | 7/21/2025 3:59:50 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.04 | 0.02 | -0.01 | 7/21/2025 3:59:50 PM EST | |||
| 47.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.11 | 0.03 | 0.01 | -0.01 | 7/21/2025 3:59:50 PM EST | |||
| 48.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.17 | 0.02 | 0.01 | -0.01 | 7/21/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 7/21/2025 3:59:50 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.28 | -0.01 | 0.01 | -0.01 | 7/21/2025 3:59:50 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | -0.02 | 0.01 | -0.01 | 6/26/2025 | 7/21/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.88 | 0.44 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.12 | -0.04 | 0.02 | -0.01 | 7/1/2025 | 7/21/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 0.37 | 0.19 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.74 | -0.06 | 0.03 | -0.02 | 7/14/2025 | 7/21/2025 3:59:50 PM EST |
| 32.00 | 0.00 | 0.47 | 0.24 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.70 | -0.10 | 0.04 | -0.03 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 32.50 | 0.21 | 0.47 | 0.34 | % | 0.01 | 0 | 0 | 0.58 | -0.13 | 0.04 | -0.03 | 7/21/2025 3:59:50 PM EST | |||
| 33.00 | 0.27 | 0.59 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.58 | -0.15 | 0.05 | -0.04 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 33.50 | 0.34 | 0.60 | 0.47 | % | 0.01 | 0 | 0 | 0.55 | -0.18 | 0.06 | -0.04 | 7/21/2025 3:59:50 PM EST | |||
| 34.00 | 0.42 | 0.69 | 0.56 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.54 | -0.21 | 0.06 | -0.04 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 34.50 | 0.52 | 0.73 | 0.63 | % | 0.02 | 0 | 0 | 0.53 | -0.25 | 0.07 | -0.04 | 7/21/2025 3:59:50 PM EST | |||
| 35.00 | 0.63 | 1.39 | 1.01 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 62 | 0.60 | -0.28 | 0.08 | -0.05 | 7/16/2025 | 7/21/2025 3:59:50 PM EST |
| 35.50 | 0.80 | 1.13 | 0.97 | % | 0.03 | 0 | 0 | 0.53 | -0.32 | 0.08 | -0.05 | 7/21/2025 3:59:50 PM EST | |||
| 36.00 | 0.90 | 1.31 | 1.11 | 0.93 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.51 | -0.36 | 0.09 | -0.05 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 36.50 | 1.15 | 1.43 | 1.29 | % | 0.04 | 0 | 0 | 0.50 | -0.41 | 0.09 | -0.05 | 7/21/2025 3:59:50 PM EST | |||
| 37.00 | 1.39 | 1.57 | 1.48 | 1.29 | 0.00 | 0.00% | 0.04 | 0 | 425 | 0.50 | -0.45 | 0.09 | -0.05 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 37.50 | 1.57 | 1.72 | 1.65 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.47 | -0.50 | 0.09 | -0.05 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 38.00 | 1.80 | 2.00 | 1.90 | 1.78 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.44 | -0.55 | 0.09 | -0.05 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 38.50 | 2.19 | 2.48 | 2.34 | % | 0.06 | 0 | 0 | 0.49 | -0.59 | 0.09 | -0.05 | 7/21/2025 3:59:50 PM EST | |||
| 39.00 | 2.34 | 2.63 | 2.49 | % | 0.06 | 0 | 0 | 0.42 | -0.63 | 0.09 | -0.05 | 7/21/2025 3:59:50 PM EST | |||
| 39.50 | 2.65 | 3.20 | 2.93 | % | 0.07 | 0 | 0 | 0.45 | -0.68 | 0.09 | -0.04 | 7/21/2025 3:59:50 PM EST | |||
| 40.00 | 3.25 | 3.40 | 3.33 | 2.88 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.46 | -0.71 | 0.08 | -0.04 | 7/14/2025 | 7/21/2025 3:59:50 PM EST |
| 40.50 | 3.65 | 3.95 | 3.80 | % | 0.09 | 0 | 0 | 0.56 | -0.74 | 0.07 | -0.04 | 7/21/2025 3:59:50 PM EST | |||
| 41.00 | 4.00 | 4.35 | 4.18 | % | 0.10 | 0 | 0 | 0.56 | -0.78 | 0.07 | -0.04 | 7/21/2025 3:59:50 PM EST | |||
| 41.50 | 4.50 | 4.80 | 4.65 | % | 0.11 | 0 | 0 | 0.50 | -0.80 | 0.06 | -0.04 | 7/21/2025 3:59:50 PM EST | |||
| 42.00 | 4.80 | 6.35 | 5.58 | % | 0.13 | 0 | 0 | 1.00 | -0.83 | 0.06 | -0.03 | 7/21/2025 3:59:50 PM EST | |||
| 42.50 | 5.25 | 7.35 | 6.30 | % | 0.15 | 0 | 0 | 1.21 | -0.86 | 0.05 | -0.03 | 7/21/2025 3:59:50 PM EST | |||
| 43.00 | 5.70 | 7.60 | 6.65 | % | 0.15 | 0 | 0 | 1.16 | -0.88 | 0.05 | -0.02 | 7/21/2025 3:59:50 PM EST | |||
| 44.00 | 6.65 | 8.50 | 7.58 | 6.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.21 | -0.92 | 0.04 | -0.02 | 7/14/2025 | 7/21/2025 3:59:50 PM EST |
| 45.00 | 7.75 | 9.45 | 8.60 | % | 0.19 | 0 | 0 | 1.27 | -0.93 | 0.03 | -0.02 | 7/21/2025 3:59:50 PM EST | |||
| 46.00 | 7.90 | 10.45 | 9.18 | % | 0.20 | 0 | 0 | 1.34 | -0.96 | 0.02 | -0.01 | 7/21/2025 3:59:50 PM EST | |||
| 47.00 | 9.60 | 11.45 | 10.53 | % | 0.22 | 0 | 0 | 1.41 | -0.97 | 0.01 | -0.01 | 7/21/2025 3:59:50 PM EST | |||
| 48.00 | 10.70 | 12.40 | 11.55 | % | 0.24 | 0 | 0 | 1.46 | -0.98 | 0.01 | -0.01 | 7/21/2025 3:59:50 PM EST |