Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $39.59 as of 8/29/2025 3:39:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.55 | 21.60 | 20.58 | % | 1.03 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 25.00 | 14.55 | 16.60 | 15.58 | % | 0.62 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 26.00 | 13.50 | 15.60 | 14.55 | % | 0.56 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 27.00 | 12.35 | 14.60 | 13.48 | % | 0.50 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 28.00 | 10.05 | 13.60 | 11.83 | % | 0.42 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 29.00 | 10.45 | 12.60 | 11.53 | % | 0.40 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 30.00 | 9.45 | 11.60 | 10.53 | 5.60 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:06 PM EST |
| 30.50 | 9.05 | 11.10 | 10.08 | % | 0.33 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 31.00 | 8.55 | 10.60 | 9.58 | 3.65 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.85 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:06 PM EST |
| 31.50 | 8.05 | 9.90 | 8.98 | % | 0.29 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 32.00 | 7.65 | 7.95 | 7.80 | 7.35 | -0.65 | -8.13% | 0.24 | 4 | 4 | 0.77 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 32.50 | 6.15 | 8.70 | 7.43 | % | 0.23 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 33.00 | 6.55 | 8.65 | 7.60 | 3.65 | 0.00 | 0.00% | 0.23 | 0 | 21 | 1.59 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 4:00:06 PM EST |
| 33.50 | 5.95 | 8.15 | 7.05 | % | 0.21 | 0 | 0 | 1.51 | 1.00 | 0.01 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 34.00 | 5.60 | 6.70 | 6.15 | 2.21 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.03 | 0.99 | 0.01 | -0.01 | 8/13/2025 | 8/29/2025 4:00:06 PM EST |
| 34.50 | 5.15 | 6.75 | 5.95 | % | 0.17 | 0 | 0 | 1.21 | 0.98 | 0.02 | -0.01 | 8/29/2025 4:00:06 PM EST | |||
| 35.00 | 4.70 | 5.00 | 4.85 | 3.80 | 0.00 | 0.00% | 0.14 | 0 | 65 | 0.55 | 0.97 | 0.03 | -0.01 | 8/26/2025 | 8/29/2025 4:00:06 PM EST |
| 35.50 | 2.51 | 6.20 | 4.36 | % | 0.12 | 0 | 0 | 1.25 | 0.94 | 0.04 | -0.02 | 8/29/2025 4:00:06 PM EST | |||
| 36.00 | 3.25 | 4.00 | 3.63 | 3.70 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.66 | 0.93 | 0.05 | -0.02 | 8/28/2025 | 8/29/2025 4:00:06 PM EST |
| 36.50 | 2.99 | 3.45 | 3.22 | % | 0.09 | 0 | 0 | 0.41 | 0.89 | 0.06 | -0.02 | 8/29/2025 4:00:06 PM EST | |||
| 37.00 | 2.44 | 2.99 | 2.72 | 2.61 | -0.66 | -20.19% | 0.07 | 11 | 29 | 0.39 | 0.86 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 37.50 | 1.57 | 2.63 | 2.10 | 2.14 | +0.80 | +59.71% | 0.06 | 3 | 1 | 0.19 | 0.82 | 0.10 | -0.03 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 38.00 | 2.07 | 2.17 | 2.12 | 1.16 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.32 | 0.77 | 0.12 | -0.03 | 8/25/2025 | 8/29/2025 4:00:06 PM EST |
| 38.50 | 1.70 | 1.79 | 1.75 | 1.52 | -0.07 | -4.41% | 0.05 | 40 | 26 | 0.31 | 0.71 | 0.14 | -0.03 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 39.00 | 1.38 | 1.48 | 1.43 | 1.51 | +0.06 | +4.14% | 0.04 | 3 | 36 | 0.32 | 0.64 | 0.15 | -0.04 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 39.50 | 1.07 | 1.16 | 1.12 | 1.09 | +0.05 | +4.81% | 0.03 | 142 | 32 | 0.31 | 0.56 | 0.16 | -0.04 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 40.00 | 0.83 | 0.93 | 0.88 | 0.78 | +0.01 | +1.30% | 0.02 | 75 | 81 | 0.31 | 0.48 | 0.16 | -0.04 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 41.00 | 0.46 | 0.54 | 0.50 | 0.48 | +0.04 | +9.10% | 0.01 | 5 | 13 | 0.31 | 0.32 | 0.15 | -0.03 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 42.00 | 0.20 | 0.30 | 0.25 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.31 | 0.20 | 0.11 | -0.02 | 8/28/2025 | 8/29/2025 4:00:06 PM EST |
| 43.00 | 0.09 | 0.31 | 0.20 | 0.12 | +0.07 | +140.00% | 0.00 | 1 | 1 | 0.35 | 0.11 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.35 | 0.05 | 0.04 | -0.01 | 8/29/2025 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.48 | 0.24 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 1 | 0.65 | 0.02 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.01 | 0.01 | 0.00 | 8/26/2025 | 8/29/2025 4:00:06 PM EST |
| 47.00 | 0.00 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:06 PM EST |
| 48.00 | 0.00 | 1.67 | 0.84 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 49.00 | 0.00 | 1.87 | 0.94 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 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 | 1.68 | 0.84 | % | 0.04 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 25.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 26.00 | 0.00 | 1.68 | 0.84 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 4:00:06 PM EST |
| 27.00 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 28.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 29.00 | 0.00 | 1.69 | 0.85 | % | 0.03 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:06 PM EST |
| 30.50 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 31.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:06 PM EST |
| 31.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 32.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.48 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:06 PM EST |
| 32.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 33.00 | 0.00 | 1.95 | 0.98 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.62 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:06 PM EST |
| 33.50 | 0.00 | 0.89 | 0.45 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.01 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 34.00 | 0.00 | 0.61 | 0.31 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.87 | -0.01 | 0.01 | -0.01 | 8/22/2025 | 8/29/2025 4:00:06 PM EST |
| 34.50 | 0.00 | 0.50 | 0.25 | 0.07 | % | 0.01 | 2 | 0 | 0.76 | -0.02 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 4:00:06 PM EST | |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.60 | -0.03 | 0.03 | -0.01 | 8/26/2025 | 8/29/2025 4:00:06 PM EST |
| 35.50 | 0.06 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | -0.06 | 0.04 | -0.02 | 8/28/2025 | 8/29/2025 4:00:06 PM EST |
| 36.00 | 0.09 | 0.31 | 0.20 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 627 | 0.43 | -0.07 | 0.05 | -0.02 | 8/27/2025 | 8/29/2025 4:00:06 PM EST |
| 36.50 | 0.13 | 0.16 | 0.15 | 0.16 | % | 0.00 | 4 | 0 | 0.36 | -0.11 | 0.06 | -0.02 | 8/29/2025 | 8/29/2025 4:00:06 PM EST | |
| 37.00 | 0.17 | 0.23 | 0.20 | 0.25 | -0.09 | -26.48% | 0.01 | 1 | 20 | 0.35 | -0.14 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 37.50 | 0.25 | 0.29 | 0.27 | 0.30 | -0.02 | -6.25% | 0.01 | 44 | 3 | 0.34 | -0.18 | 0.10 | -0.03 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 38.00 | 0.31 | 0.42 | 0.37 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.34 | -0.23 | 0.12 | -0.03 | 8/27/2025 | 8/29/2025 4:00:06 PM EST |
| 38.50 | 0.46 | 0.52 | 0.49 | 0.55 | +0.01 | +1.86% | 0.01 | 3 | 7 | 0.33 | -0.29 | 0.14 | -0.03 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 39.00 | 0.62 | 0.70 | 0.66 | 0.65 | +0.08 | +14.04% | 0.02 | 2 | 8 | 0.33 | -0.36 | 0.15 | -0.04 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 39.50 | 0.83 | 0.91 | 0.87 | 1.01 | % | 0.02 | 2 | 0 | 0.33 | -0.44 | 0.16 | -0.04 | 8/29/2025 | 8/29/2025 4:00:06 PM EST | |
| 40.00 | 1.10 | 1.15 | 1.13 | 1.10 | -0.01 | -0.91% | 0.03 | 43 | 6 | 0.33 | -0.52 | 0.16 | -0.04 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 41.00 | 1.68 | 1.77 | 1.73 | 1.79 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.32 | -0.68 | 0.15 | -0.03 | 8/28/2025 | 8/29/2025 4:00:06 PM EST |
| 42.00 | 2.37 | 2.70 | 2.54 | 3.07 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.34 | -0.80 | 0.11 | -0.02 | 8/27/2025 | 8/29/2025 4:00:06 PM EST |
| 43.00 | 3.15 | 4.05 | 3.60 | % | 0.08 | 0 | 0 | 0.65 | -0.89 | 0.08 | -0.02 | 8/29/2025 4:00:06 PM EST | |||
| 44.00 | 2.91 | 6.40 | 4.66 | % | 0.11 | 0 | 0 | 1.21 | -0.95 | 0.04 | -0.01 | 8/29/2025 4:00:06 PM EST | |||
| 45.00 | 4.20 | 7.25 | 5.73 | % | 0.13 | 0 | 0 | 1.25 | -0.98 | 0.02 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 46.00 | 6.10 | 8.25 | 7.18 | % | 0.16 | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 47.00 | 7.10 | 9.50 | 8.30 | % | 0.18 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 48.00 | 8.05 | 10.50 | 9.28 | % | 0.19 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 49.00 | 8.90 | 11.50 | 10.20 | % | 0.21 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST |