Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $35.81 as of 9/6/2024 3:59:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.85 | 16.15 | 17.65 | 0.00 | 0.00% | 0 | 5 | 2.11 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:00 PM EST |
| 25.00 | 8.65 | 11.20 | 9.96 | -2.19 | -18.03% | 1 | 53 | 2.37 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 30.00 | 4.05 | 7.05 | 5.60 | -0.10 | -1.76% | 30 | 223 | 1.29 | 0.96 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 31.00 | 4.05 | 5.25 | 6.60 | 0.00 | 0.00% | 0 | 24 | 0.50 | 0.93 | 0.04 | -0.02 | 8/30/2024 | 9/6/2024 4:00:00 PM EST |
| 32.00 | 3.15 | 4.30 | 3.20 | % | 50 | 0 | 0.44 | 0.88 | 0.07 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST | |
| 33.00 | 2.21 | 2.74 | 3.45 | 0.00 | 0.00% | 0 | 11 | 0.34 | 0.79 | 0.10 | -0.03 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 33.50 | 1.95 | 2.23 | % | 0 | 0 | 0.36 | 0.74 | 0.12 | -0.03 | 9/6/2024 4:00:00 PM EST | |||
| 34.00 | 1.57 | 1.87 | 2.73 | 0.00 | 0.00% | 0 | 265 | 0.36 | 0.67 | 0.13 | -0.04 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 34.50 | 1.29 | 1.41 | 1.32 | -0.98 | -42.61% | 7 | 33 | 0.37 | 0.60 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 35.00 | 1.02 | 1.07 | 1.05 | -0.37 | -26.06% | 57 | 515 | 0.37 | 0.53 | 0.16 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 35.50 | 0.78 | 0.83 | 0.86 | -0.42 | -32.82% | 3 | 25 | 0.36 | 0.45 | 0.16 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 36.00 | 0.58 | 0.62 | 0.69 | -0.30 | -30.31% | 162 | 1,009 | 0.36 | 0.37 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 36.50 | 0.42 | 0.55 | 0.50 | -0.22 | -30.56% | 26 | 283 | 0.36 | 0.30 | 0.14 | -0.03 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 37.00 | 0.30 | 0.35 | 0.30 | -0.23 | -43.40% | 2,143 | 3,486 | 0.36 | 0.23 | 0.13 | -0.03 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 37.50 | 0.21 | 0.25 | 0.25 | -0.18 | -41.86% | 11 | 705 | 0.36 | 0.18 | 0.11 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 38.00 | 0.15 | 0.18 | 0.18 | -0.12 | -40.00% | 85 | 1,216 | 0.36 | 0.14 | 0.09 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 38.50 | 0.05 | 0.14 | 0.14 | -0.11 | -44.00% | 3 | 150 | 0.37 | 0.11 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 39.00 | 0.08 | 0.11 | 0.18 | 0.00 | 0.00% | 5 | 577 | 0.38 | 0.09 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 39.50 | 0.05 | 0.09 | 0.11 | 0.00 | 0.00% | 0 | 499 | 0.41 | 0.06 | 0.05 | -0.01 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 40.00 | 0.05 | 0.09 | 0.07 | -0.01 | -12.50% | 5 | 3,603 | 0.42 | 0.05 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 40.50 | 0.02 | 0.26 | 0.06 | -0.09 | -60.00% | 8 | 461 | 0.48 | 0.03 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 41.00 | 0.02 | 0.39 | 0.05 | 0.00 | 0.00% | 14 | 858 | 0.56 | 0.02 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 41.50 | 0.02 | 0.18 | 0.26 | +0.18 | +225.00% | 4 | 19 | 0.51 | 0.02 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 42.00 | 0.01 | 0.19 | 0.04 | 0.00 | 0.00% | 0 | 856 | 0.53 | 0.02 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 42.50 | 0.01 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.01 | 0.01 | 0.00 | 8/28/2024 | 9/6/2024 4:00:00 PM EST |
| 43.00 | 0.02 | 0.36 | 0.06 | 0.00 | 0.00% | 0 | 967 | 0.67 | 0.00 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 43.50 | 0.01 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 17 | 0.79 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:00 PM EST |
| 44.00 | 0.01 | 0.71 | 0.06 | 0.00 | 0.00% | 0 | 697 | 0.81 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 44.50 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 9 | 1.30 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:00 PM EST |
| 45.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 869 | 0.59 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 46.00 | 0.01 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 601 | 0.71 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 47.00 | 0.00 | 0.05 | 0.65 | 0.00 | 0.00% | 0 | 376 | 0.74 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 48.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 2,526 | 0.70 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 49.00 | 0.00 | 0.45 | 0.32 | 0.00 | 0.00% | 0 | 598 | 1.28 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:00 PM EST |
| 50.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 1,306 | 1.38 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 55.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 650 | 1.27 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 32 | 1.23 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 65.00 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 40 | 2.41 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 9/6/2024 4:00:00 PM EST |
| 70.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 9/6/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 31 | 0.92 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:00 PM EST |
| 30.00 | 0.04 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 701 | 0.49 | -0.04 | 0.03 | -0.01 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 31.00 | 0.08 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 103 | 0.44 | -0.07 | 0.04 | -0.02 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 32.00 | 0.16 | 0.18 | 0.14 | +0.01 | +7.70% | 3 | 114 | 0.41 | -0.12 | 0.07 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 33.00 | 0.30 | 0.54 | 0.29 | +0.07 | +31.82% | 4 | 164 | 0.39 | -0.21 | 0.10 | -0.03 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 33.50 | 0.41 | 0.46 | 0.46 | +0.21 | +84.00% | 20 | 190 | 0.39 | -0.26 | 0.12 | -0.03 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 34.00 | 0.55 | 0.64 | 0.52 | +0.11 | +26.83% | 38 | 488 | 0.38 | -0.33 | 0.13 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 34.50 | 0.72 | 0.77 | 0.44 | 0.00 | 0.00% | 0 | 31 | 0.37 | -0.40 | 0.15 | -0.04 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 35.00 | 0.94 | 0.98 | 0.85 | +0.10 | +13.34% | 32 | 1,396 | 0.37 | -0.47 | 0.16 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 35.50 | 1.20 | 1.25 | 1.16 | +0.24 | +26.09% | 16 | 202 | 0.36 | -0.55 | 0.16 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 36.00 | 1.48 | 1.63 | 1.52 | +0.37 | +32.18% | 181 | 3,399 | 0.38 | -0.63 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 36.50 | 1.79 | 2.12 | 1.70 | +0.33 | +24.09% | 8 | 132 | 0.36 | -0.70 | 0.14 | -0.03 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 37.00 | 2.02 | 2.32 | 2.18 | +0.38 | +21.12% | 13 | 1,140 | 0.36 | -0.77 | 0.13 | -0.03 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 37.50 | 2.31 | 2.76 | 2.50 | +1.04 | +71.24% | 4 | 116 | 0.27 | -0.82 | 0.11 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 38.00 | 3.05 | 3.20 | 3.02 | +0.53 | +21.29% | 42 | 1,258 | 0.40 | -0.86 | 0.09 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 38.50 | 2.90 | 3.65 | 3.36 | +1.09 | +48.02% | 45 | 106 | 0.37 | -0.89 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 39.00 | 3.95 | 5.10 | 3.30 | -0.05 | -1.50% | 2 | 1,102 | 0.48 | -0.91 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 39.50 | 4.15 | 5.70 | 2.54 | 0.00 | 0.00% | 0 | 117 | 0.61 | -0.94 | 0.05 | -0.01 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 40.00 | 3.50 | 6.05 | 4.83 | +1.22 | +33.80% | 37 | 2,378 | 0.52 | -0.95 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 40.50 | 4.30 | 6.70 | 2.59 | 0.00 | 0.00% | 0 | 32 | 0.56 | -0.97 | 0.03 | -0.01 | 8/26/2024 | 9/6/2024 4:00:00 PM EST |
| 41.00 | 4.50 | 7.85 | 5.21 | 0.00 | 0.00% | 0 | 300 | 1.42 | -0.98 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 41.50 | 4.55 | 8.15 | 6.05 | +1.10 | +22.23% | 7 | 300 | 0.74 | -0.98 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 42.00 | 5.75 | 7.35 | 6.00 | +1.27 | +26.85% | 3 | 226 | 0.77 | -0.98 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 42.50 | 5.55 | 9.00 | 4.00 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 8/23/2024 | 9/6/2024 4:00:00 PM EST |
| 43.00 | 6.85 | 9.10 | 7.81 | +0.90 | +13.03% | 5 | 211 | 0.88 | -1.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 43.50 | 7.25 | 9.70 | 7.10 | 0.00 | 0.00% | 0 | 5 | 1.58 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 44.00 | 7.75 | 10.85 | 6.80 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:00 PM EST |
| 44.50 | 8.25 | 10.55 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 45.00 | 8.90 | 11.85 | 7.31 | 0.00 | 0.00% | 0 | 2 | 1.81 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:00 PM EST |
| 46.00 | 10.20 | 12.85 | 3.96 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 4:00:00 PM EST |
| 47.00 | 9.90 | 13.85 | 10.94 | 0.00 | 0.00% | 0 | 5 | 1.96 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 4:00:00 PM EST |
| 48.00 | 10.90 | 14.15 | 11.30 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 49.00 | 12.90 | 15.20 | 11.65 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 4:00:00 PM EST |
| 50.00 | 13.10 | 16.65 | 12.86 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 4:00:00 PM EST |
| 55.00 | 18.20 | 21.50 | 9.20 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 9/6/2024 4:00:00 PM EST |
| 60.00 | 24.25 | 26.75 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 65.00 | 28.10 | 31.40 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 70.00 | 33.30 | 36.20 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST |