Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $38.56 as of 7/29/2025 3:38:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 22.00 | 22.50 | 22.25 | % | 1.48 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 19.00 | 17.95 | 18.55 | 18.25 | 13.29 | 0.00 | 0.00% | 0.96 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 7/29/2025 2:59:02 PM EST |
| 20.00 | 17.20 | 17.55 | 17.38 | 12.70 | 0.00 | 0.00% | 0.87 | 0 | 14 | 1.02 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 2:59:02 PM EST |
| 21.00 | 16.25 | 16.55 | 16.40 | 16.44 | 0.00 | 0.00% | 0.78 | 0 | 61 | 0.90 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 2:59:02 PM EST |
| 22.00 | 15.25 | 15.50 | 15.38 | 10.30 | 0.00 | 0.00% | 0.70 | 0 | 39 | 0.83 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 7/29/2025 2:59:02 PM EST |
| 23.00 | 14.25 | 14.60 | 14.43 | 15.50 | 0.00 | 0.00% | 0.63 | 0 | 125 | 0.76 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:59:02 PM EST |
| 24.00 | 13.35 | 13.50 | 13.43 | 11.60 | 0.00 | 0.00% | 0.56 | 0 | 55 | 0.70 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 7/29/2025 2:59:02 PM EST |
| 25.00 | 12.35 | 12.60 | 12.48 | 13.60 | 0.00 | 0.00% | 0.50 | 0 | 98 | 0.68 | 0.99 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 2:59:02 PM EST |
| 26.00 | 11.40 | 11.60 | 11.50 | 5.67 | 0.00 | 0.00% | 0.44 | 0 | 13 | 0.65 | 0.99 | 0.01 | -0.01 | 4/11/2025 | 7/29/2025 2:59:02 PM EST |
| 27.00 | 10.40 | 10.60 | 10.50 | 11.26 | 0.00 | 0.00% | 0.39 | 0 | 32 | 0.40 | 0.98 | 0.01 | -0.01 | 7/3/2025 | 7/29/2025 2:59:02 PM EST |
| 28.00 | 9.45 | 9.60 | 9.53 | 7.15 | 0.00 | 0.00% | 0.34 | 0 | 204 | 0.41 | 0.97 | 0.01 | -0.01 | 6/27/2025 | 7/29/2025 2:59:02 PM EST |
| 29.00 | 8.50 | 8.75 | 8.63 | 6.11 | 0.00 | 0.00% | 0.30 | 0 | 99 | 0.40 | 0.95 | 0.02 | -0.01 | 6/27/2025 | 7/29/2025 2:59:02 PM EST |
| 30.00 | 7.60 | 7.70 | 7.65 | 7.68 | 0.00 | 0.00% | 0.26 | 0 | 408 | 0.44 | 0.92 | 0.02 | -0.01 | 7/25/2025 | 7/29/2025 2:59:02 PM EST |
| 31.00 | 6.70 | 6.80 | 6.75 | 8.20 | 0.00 | 0.00% | 0.22 | 0 | 517 | 0.43 | 0.89 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 32.00 | 5.80 | 5.95 | 5.88 | 5.85 | -1.80 | -23.53% | 0.18 | 4 | 680 | 0.41 | 0.86 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 33.00 | 5.00 | 5.15 | 5.08 | 5.05 | -1.15 | -18.55% | 0.15 | 68 | 2,529 | 0.40 | 0.81 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 34.00 | 4.20 | 4.30 | 4.25 | 4.25 | -1.54 | -26.60% | 0.12 | 9 | 544 | 0.39 | 0.76 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 35.00 | 3.50 | 3.60 | 3.55 | 3.50 | -1.27 | -26.63% | 0.10 | 1 | 1,118 | 0.39 | 0.70 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 36.00 | 2.88 | 2.94 | 2.91 | 2.89 | -1.21 | -29.52% | 0.08 | 31 | 645 | 0.38 | 0.63 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 37.00 | 2.31 | 2.37 | 2.34 | 2.38 | -1.17 | -32.96% | 0.06 | 7 | 816 | 0.37 | 0.56 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 38.00 | 1.82 | 1.87 | 1.85 | 1.76 | -0.99 | -36.00% | 0.05 | 2 | 1,508 | 0.37 | 0.48 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 39.00 | 1.40 | 1.44 | 1.42 | 1.39 | -0.71 | -33.81% | 0.04 | 2 | 679 | 0.36 | 0.41 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 40.00 | 1.06 | 1.08 | 1.07 | 1.10 | -0.54 | -32.93% | 0.03 | 159 | 1,823 | 0.36 | 0.33 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 41.00 | 0.77 | 0.81 | 0.79 | 1.41 | 0.00 | 0.00% | 0.02 | 0 | 378 | 0.35 | 0.27 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 42.00 | 0.56 | 0.60 | 0.58 | 0.53 | -0.43 | -44.80% | 0.01 | 3 | 925 | 0.35 | 0.21 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 45.00 | 0.20 | 0.23 | 0.22 | 0.20 | -0.19 | -48.72% | 0.00 | 20 | 519 | 0.35 | 0.09 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 47.00 | 0.09 | 0.13 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.35 | 0.05 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.47 | 0.02 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.54 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 2:59:02 PM EST |
| 60.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.63 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 19.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 20.00 | 0.00 | 0.08 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 488 | 0.84 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/29/2025 2:59:02 PM EST |
| 21.00 | 0.00 | 0.09 | 0.05 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/29/2025 2:59:02 PM EST |
| 22.00 | 0.00 | 0.09 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.74 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 2:59:02 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.70 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/29/2025 2:59:02 PM EST |
| 24.00 | 0.00 | 0.11 | 0.06 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.66 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 2:59:02 PM EST |
| 25.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 472 | 0.62 | -0.01 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:59:02 PM EST |
| 26.00 | 0.00 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7,463 | 0.57 | -0.01 | 0.01 | -0.01 | 7/22/2025 | 7/29/2025 2:59:02 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.20 | -66.67% | 0.00 | 10 | 379 | 0.54 | -0.02 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 28.00 | 0.00 | 0.33 | 0.17 | 0.11 | -0.01 | -8.34% | 0.01 | 4 | 999 | 0.59 | -0.03 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 29.00 | 0.15 | 0.18 | 0.17 | 0.16 | +0.05 | +45.46% | 0.01 | 8 | 550 | 0.45 | -0.05 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 30.00 | 0.21 | 0.25 | 0.23 | 0.21 | +0.07 | +50.00% | 0.01 | 24 | 2,309 | 0.44 | -0.08 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 31.00 | 0.31 | 0.35 | 0.33 | 0.31 | +0.10 | +47.62% | 0.01 | 7 | 3,600 | 0.43 | -0.11 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 32.00 | 0.00 | 0.48 | 0.24 | 0.45 | +0.21 | +87.50% | 0.01 | 5 | 1,166 | 0.42 | -0.14 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 33.00 | 0.60 | 0.64 | 0.62 | 0.61 | +0.25 | +69.45% | 0.02 | 18 | 3,032 | 0.41 | -0.19 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 34.00 | 0.82 | 0.85 | 0.84 | 0.82 | +0.21 | +34.43% | 0.02 | 5 | 1,262 | 0.40 | -0.24 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 35.00 | 1.10 | 1.15 | 1.13 | 0.90 | +0.13 | +16.89% | 0.03 | 10 | 1,191 | 0.39 | -0.30 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 36.00 | 1.45 | 1.49 | 1.47 | 1.51 | +0.41 | +37.28% | 0.04 | 30 | 404 | 0.38 | -0.37 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 37.00 | 1.87 | 1.92 | 1.90 | 1.88 | +0.50 | +36.24% | 0.05 | 26 | 889 | 0.38 | -0.44 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 38.00 | 2.38 | 2.42 | 2.40 | 2.39 | +0.66 | +38.15% | 0.06 | 7 | 475 | 0.37 | -0.52 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 39.00 | 2.96 | 3.00 | 2.98 | 3.13 | +0.27 | +9.45% | 0.08 | 2 | 145 | 0.36 | -0.59 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 40.00 | 3.60 | 3.70 | 3.65 | 3.65 | +0.96 | +35.69% | 0.09 | 202 | 421 | 0.37 | -0.67 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 41.00 | 4.30 | 4.45 | 4.38 | 3.95 | 0.00 | 0.00% | 0.11 | 0 | 102 | 0.36 | -0.73 | 0.07 | -0.02 | 7/22/2025 | 7/29/2025 2:59:02 PM EST |
| 42.00 | 5.15 | 5.25 | 5.20 | 5.05 | 0.00 | 0.00% | 0.12 | 0 | 55 | 0.37 | -0.79 | 0.06 | -0.01 | 7/18/2025 | 7/29/2025 2:59:02 PM EST |
| 45.00 | 7.80 | 7.95 | 7.88 | 13.59 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.42 | -0.91 | 0.03 | -0.01 | 3/21/2025 | 7/29/2025 2:59:02 PM EST |
| 47.00 | 9.65 | 9.90 | 9.78 | 11.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.44 | -0.95 | 0.02 | -0.01 | 10/31/2024 | 7/29/2025 2:59:02 PM EST |
| 50.00 | 12.35 | 13.15 | 12.75 | 20.55 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.55 | -0.98 | 0.01 | 0.00 | 4/14/2025 | 7/29/2025 2:59:02 PM EST |
| 55.00 | 17.60 | 18.00 | 17.80 | % | 0.32 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 60.00 | 22.60 | 23.85 | 23.23 | % | 0.39 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST |