Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $37.72 as of 7/15/2025 8:49:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 19.50 | 19.95 | 19.73 | % | 1.10 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 7/15/2025 4:00:03 PM EST | |||
| 19.00 | 18.50 | 18.85 | 18.68 | % | 0.98 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 7/15/2025 4:00:03 PM EST | |||
| 20.00 | 17.50 | 17.85 | 17.68 | % | 0.88 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 7/15/2025 4:00:03 PM EST | |||
| 21.00 | 16.50 | 16.90 | 16.70 | % | 0.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2025 4:00:03 PM EST | |||
| 22.00 | 15.50 | 15.90 | 15.70 | 9.65 | 0.00 | 0.00% | 0.71 | 0 | 7 | 2.62 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 7/15/2025 4:00:03 PM EST |
| 23.00 | 14.50 | 14.90 | 14.70 | 6.95 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 7/15/2025 4:00:03 PM EST |
| 24.00 | 13.50 | 13.90 | 13.70 | 7.40 | 0.00 | 0.00% | 0.57 | 0 | 2 | 2.62 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 7/15/2025 4:00:03 PM EST |
| 25.00 | 12.55 | 12.85 | 12.70 | % | 0.51 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/15/2025 4:00:03 PM EST | |||
| 26.00 | 11.50 | 11.90 | 11.70 | 8.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/15/2025 4:00:03 PM EST |
| 27.00 | 10.50 | 11.00 | 10.75 | 9.65 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.01 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/15/2025 4:00:03 PM EST |
| 28.00 | 9.50 | 9.85 | 9.68 | 5.20 | 0.00 | 0.00% | 0.35 | 0 | 49 | 2.02 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/15/2025 4:00:03 PM EST |
| 28.50 | 9.00 | 9.80 | 9.40 | % | 0.33 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/15/2025 4:00:03 PM EST | |||
| 29.00 | 8.50 | 8.85 | 8.68 | 8.90 | +1.50 | +20.27% | 0.30 | 1 | 7 | 1.96 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 4:00:03 PM EST |
| 29.50 | 8.00 | 8.40 | 8.20 | 8.15 | % | 0.28 | 14 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 4:00:03 PM EST | |
| 30.00 | 7.50 | 7.90 | 7.70 | 7.05 | 0.00 | 0.00% | 0.26 | 0 | 36 | 1.76 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/15/2025 4:00:03 PM EST |
| 30.50 | 7.05 | 7.35 | 7.20 | % | 0.24 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/15/2025 4:00:03 PM EST | |||
| 31.00 | 6.65 | 7.00 | 6.83 | 6.68 | 0.00 | 0.00% | 0.22 | 0 | 295 | 1.29 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/15/2025 4:00:03 PM EST |
| 31.50 | 6.00 | 6.40 | 6.20 | 2.84 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.56 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/15/2025 4:00:03 PM EST |
| 32.00 | 5.65 | 6.65 | 6.15 | 6.17 | 0.00 | 0.00% | 0.19 | 0 | 1,045 | 1.54 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/15/2025 4:00:03 PM EST |
| 32.50 | 5.00 | 5.35 | 5.18 | 5.10 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.03 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/15/2025 4:00:03 PM EST |
| 33.00 | 4.65 | 5.05 | 4.85 | 4.85 | -0.10 | -2.02% | 0.15 | 2 | 1,000 | 1.54 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 4:00:03 PM EST |
| 33.50 | 4.15 | 4.40 | 4.28 | 4.30 | -0.30 | -6.53% | 0.13 | 1 | 58 | 0.86 | 0.99 | 0.01 | 0.00 | 7/15/2025 | 7/15/2025 4:00:03 PM EST |
| 34.00 | 3.70 | 4.35 | 4.03 | 4.50 | 0.00 | 0.00% | 0.12 | 0 | 649 | 0.77 | 0.99 | 0.01 | 0.00 | 7/10/2025 | 7/15/2025 4:00:03 PM EST |
| 34.50 | 3.15 | 3.35 | 3.25 | 3.25 | 0.00 | 0.00% | 0.09 | 0 | 260 | 0.69 | 0.99 | 0.01 | 0.00 | 7/9/2025 | 7/15/2025 4:00:03 PM EST |
| 35.00 | 2.64 | 2.90 | 2.77 | 2.88 | -0.13 | -4.32% | 0.08 | 25 | 1,753 | 0.63 | 0.94 | 0.05 | -0.04 | 7/15/2025 | 7/15/2025 4:00:03 PM EST |
| 35.50 | 2.23 | 2.35 | 2.29 | 2.41 | +0.20 | +9.05% | 0.06 | 3 | 987 | 0.50 | 0.92 | 0.08 | -0.04 | 7/15/2025 | 7/15/2025 4:00:03 PM EST |
| 36.00 | 1.75 | 1.88 | 1.82 | 1.80 | -0.12 | -6.25% | 0.05 | 17 | 6,079 | 0.45 | 0.88 | 0.12 | -0.06 | 7/15/2025 | 7/15/2025 4:00:03 PM EST |
| 36.50 | 1.04 | 1.54 | 1.29 | 1.48 | 0.00 | 0.00% | 0.04 | 0 | 74 | 0.62 | 0.83 | 0.17 | -0.06 | 7/14/2025 | 7/15/2025 4:00:03 PM EST |
| 37.00 | 0.88 | 1.02 | 0.95 | 1.01 | -0.20 | -16.53% | 0.03 | 22 | 1,589 | 0.38 | 0.74 | 0.25 | -0.06 | 7/15/2025 | 7/15/2025 4:00:03 PM EST |
| 37.50 | 0.56 | 0.63 | 0.60 | 0.67 | -0.14 | -17.29% | 0.02 | 19 | 26 | 0.35 | 0.59 | 0.35 | -0.07 | 7/15/2025 | 7/15/2025 4:00:03 PM EST |
| 38.00 | 0.32 | 0.36 | 0.34 | 0.37 | -0.26 | -41.27% | 0.01 | 43 | 3,168 | 0.34 | 0.41 | 0.36 | -0.08 | 7/15/2025 | 7/15/2025 4:00:03 PM EST |
| 38.50 | 0.16 | 0.20 | 0.18 | 0.19 | -0.18 | -48.65% | 0.00 | 35 | 517 | 0.34 | 0.28 | 0.28 | -0.08 | 7/15/2025 | 7/15/2025 4:00:03 PM EST |
| 39.00 | 0.08 | 0.11 | 0.10 | 0.10 | -0.06 | -37.50% | 0.00 | 37 | 2,148 | 0.36 | 0.20 | 0.21 | -0.08 | 7/15/2025 | 7/15/2025 4:00:03 PM EST |
| 39.50 | 0.03 | 0.07 | 0.05 | 0.06 | -0.05 | -45.46% | 0.00 | 5 | 23 | 0.38 | 0.14 | 0.16 | -0.07 | 7/15/2025 | 7/15/2025 4:00:03 PM EST |
| 40.00 | 0.02 | 0.09 | 0.06 | 0.09 | +0.03 | +50.00% | 0.00 | 12 | 697 | 0.44 | 0.10 | 0.12 | -0.06 | 7/15/2025 | 7/15/2025 4:00:03 PM EST |
| 40.50 | 0.00 | 0.20 | 0.10 | 0.30 | +0.26 | +650.00% | 0.00 | 14 | 1 | 0.49 | 0.05 | 0.08 | -0.04 | 7/15/2025 | 7/15/2025 4:00:03 PM EST |
| 41.00 | 0.00 | 0.17 | 0.09 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 47 | 0.77 | 0.02 | 0.04 | -0.02 | 7/15/2025 | 7/15/2025 4:00:03 PM EST |
| 41.50 | 0.00 | 0.30 | 0.15 | 0.67 | +0.09 | +15.52% | 0.00 | 1 | 1 | 0.87 | 0.01 | 0.02 | -0.01 | 7/15/2025 | 7/15/2025 4:00:03 PM EST |
| 42.00 | 0.00 | 0.29 | 0.15 | 0.75 | +0.31 | +70.46% | 0.00 | 1 | 48 | 0.97 | 0.00 | 0.01 | 0.00 | 7/15/2025 | 7/15/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 1.67 | 0.84 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/15/2025 4:00:03 PM EST | |||
| 43.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.84 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/15/2025 4:00:03 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/15/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.81 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/15/2025 4:00:03 PM EST |
| 46.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/15/2025 4:00:03 PM EST | |||
| 47.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 7/15/2025 4:00:03 PM EST | |||
| 48.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 7/15/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 7/15/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 114 | 4.57 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/15/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 0.74 | 0.37 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 59 | 4.40 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/15/2025 4:00:03 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 294 | 2.34 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.17 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 42 | 3.28 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.55 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 0.43 | 0.22 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.77 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 4:00:03 PM EST |
| 27.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.54 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 4:00:03 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 7,524 | 1.50 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 4:00:03 PM EST |
| 28.50 | 0.00 | 0.30 | 0.15 | 0.18 | +0.15 | +500.00% | 0.01 | 1 | 4 | 2.21 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 4:00:03 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 1,194 | 1.35 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 4:00:03 PM EST |
| 29.50 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/15/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,055 | 1.93 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 4:00:03 PM EST |
| 30.50 | 0.00 | 0.63 | 0.32 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.78 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/15/2025 4:00:03 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.02 | -33.34% | 0.00 | 3 | 1,890 | 1.21 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 4:00:03 PM EST |
| 31.50 | 0.00 | 0.59 | 0.30 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.54 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.41 | +0.36 | +720.00% | 0.00 | 1 | 423 | 1.05 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 4:00:03 PM EST |
| 32.50 | 0.00 | 0.30 | 0.15 | 0.53 | +0.32 | +152.39% | 0.00 | 1 | 60 | 1.39 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 4:00:03 PM EST |
| 33.00 | 0.00 | 0.21 | 0.11 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 260 | 1.22 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 4:00:03 PM EST |
| 33.50 | 0.00 | 0.05 | 0.03 | 0.26 | +0.17 | +188.89% | 0.00 | 1 | 29 | 0.81 | -0.01 | 0.01 | 0.00 | 7/15/2025 | 7/15/2025 4:00:03 PM EST |
| 34.00 | 0.01 | 0.07 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 194 | 0.67 | -0.01 | 0.01 | 0.00 | 7/15/2025 | 7/15/2025 4:00:03 PM EST |
| 34.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 560 | 0.85 | -0.01 | 0.01 | 0.00 | 7/14/2025 | 7/15/2025 4:00:03 PM EST |
| 35.00 | 0.01 | 0.20 | 0.11 | 0.20 | +0.16 | +400.00% | 0.00 | 16 | 397 | 0.69 | -0.06 | 0.05 | -0.04 | 7/15/2025 | 7/15/2025 4:00:03 PM EST |
| 35.50 | 0.00 | 0.40 | 0.20 | 0.03 | -0.01 | -25.00% | 0.01 | 9 | 177 | 0.49 | -0.08 | 0.08 | -0.04 | 7/15/2025 | 7/15/2025 4:00:03 PM EST |
| 36.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 605 | 0.41 | -0.12 | 0.12 | -0.06 | 7/15/2025 | 7/15/2025 4:00:03 PM EST |
| 36.50 | 0.09 | 0.13 | 0.11 | 0.07 | -0.04 | -36.37% | 0.00 | 6 | 76 | 0.38 | -0.17 | 0.17 | -0.06 | 7/15/2025 | 7/15/2025 4:00:03 PM EST |
| 37.00 | 0.18 | 0.21 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 129 | 180 | 0.35 | -0.26 | 0.25 | -0.06 | 7/15/2025 | 7/15/2025 4:00:03 PM EST |
| 37.50 | 0.33 | 0.38 | 0.36 | 0.32 | 0.00 | 0.00% | 0.01 | 2 | 106 | 0.34 | -0.41 | 0.35 | -0.07 | 7/15/2025 | 7/15/2025 4:00:03 PM EST |
| 38.00 | 0.56 | 0.65 | 0.61 | 0.55 | 0.00 | 0.00% | 0.02 | 39 | 471 | 0.33 | -0.59 | 0.36 | -0.08 | 7/15/2025 | 7/15/2025 4:00:03 PM EST |
| 38.50 | 0.91 | 1.24 | 1.08 | 0.84 | -0.15 | -15.16% | 0.03 | 2 | 2 | 0.44 | -0.72 | 0.28 | -0.08 | 7/15/2025 | 7/15/2025 4:00:03 PM EST |
| 39.00 | 1.19 | 1.43 | 1.31 | 1.26 | 0.00 | 0.00% | 0.03 | 9 | 67 | 0.38 | -0.80 | 0.21 | -0.08 | 7/15/2025 | 7/15/2025 4:00:03 PM EST |
| 39.50 | 1.60 | 2.04 | 1.82 | % | 0.05 | 0 | 0 | 0.56 | -0.86 | 0.16 | -0.07 | 7/15/2025 4:00:03 PM EST | |||
| 40.00 | 2.08 | 2.53 | 2.31 | 2.23 | +0.29 | +14.95% | 0.06 | 9 | 4 | 0.65 | -0.90 | 0.12 | -0.06 | 7/15/2025 | 7/15/2025 4:00:03 PM EST |
| 40.50 | 2.63 | 2.99 | 2.81 | % | 0.07 | 0 | 0 | 0.76 | -0.95 | 0.08 | -0.04 | 7/15/2025 4:00:03 PM EST | |||
| 41.00 | 2.84 | 3.50 | 3.17 | 2.56 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.77 | -0.98 | 0.04 | -0.02 | 7/10/2025 | 7/15/2025 4:00:03 PM EST |
| 41.50 | 3.70 | 3.90 | 3.80 | % | 0.09 | 0 | 0 | 0.92 | -0.99 | 0.02 | -0.01 | 7/15/2025 4:00:03 PM EST | |||
| 42.00 | 4.20 | 4.45 | 4.33 | % | 0.10 | 0 | 0 | 0.85 | -1.00 | 0.01 | 0.00 | 7/15/2025 4:00:03 PM EST | |||
| 42.50 | 4.65 | 5.00 | 4.83 | % | 0.11 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/15/2025 4:00:03 PM EST | |||
| 43.00 | 5.20 | 5.50 | 5.35 | 6.56 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/15/2025 4:00:03 PM EST |
| 44.00 | 6.05 | 6.50 | 6.28 | % | 0.14 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/15/2025 4:00:03 PM EST | |||
| 45.00 | 7.20 | 7.50 | 7.35 | % | 0.16 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/15/2025 4:00:03 PM EST | |||
| 46.00 | 8.20 | 8.45 | 8.33 | % | 0.18 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/15/2025 4:00:03 PM EST | |||
| 47.00 | 9.15 | 9.45 | 9.30 | % | 0.20 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/15/2025 4:00:03 PM EST | |||
| 48.00 | 10.10 | 10.50 | 10.30 | % | 0.21 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/15/2025 4:00:03 PM EST |