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 | 19.65 | 20.30 | 19.98 | 19.59 | 0.00 | 0.00% | 1.00 | 0 | 3 | 3.80 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:06 PM EST |
| 25.00 | 14.55 | 15.95 | 15.25 | 14.13 | 0.00 | 0.00% | 0.61 | 0 | 3 | 3.35 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:06 PM EST |
| 26.00 | 13.60 | 15.05 | 14.33 | 13.62 | +0.72 | +5.59% | 0.55 | 3 | 2 | 3.23 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 27.00 | 12.60 | 14.10 | 13.35 | 12.00 | 0.00 | 0.00% | 0.49 | 0 | 6 | 3.06 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:06 PM EST |
| 28.00 | 11.20 | 13.60 | 12.40 | 11.34 | 0.00 | 0.00% | 0.44 | 0 | 3 | 3.25 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:06 PM EST |
| 29.00 | 10.55 | 12.10 | 11.33 | 10.86 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.66 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:06 PM EST |
| 30.00 | 9.60 | 11.25 | 10.43 | 9.00 | 0.00 | 0.00% | 0.35 | 0 | 36 | 2.58 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:06 PM EST |
| 30.50 | 9.10 | 9.95 | 9.53 | 8.99 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.85 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:06 PM EST |
| 31.00 | 8.55 | 10.05 | 9.30 | 8.59 | % | 0.30 | 2 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:06 PM EST | |
| 31.50 | 7.65 | 9.85 | 8.75 | % | 0.28 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 32.00 | 7.60 | 8.10 | 7.85 | 7.00 | 0.00 | 0.00% | 0.25 | 0 | 15 | 1.29 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:06 PM EST |
| 32.50 | 7.00 | 8.80 | 7.90 | 6.99 | % | 0.24 | 1 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:06 PM EST | |
| 33.00 | 6.55 | 8.10 | 7.33 | 5.59 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:06 PM EST |
| 33.50 | 6.00 | 7.75 | 6.88 | 6.02 | % | 0.21 | 1 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:06 PM EST | |
| 34.00 | 5.55 | 7.20 | 6.38 | 6.63 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.78 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:06 PM EST |
| 34.50 | 5.05 | 5.70 | 5.38 | 2.50 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.06 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:06 PM EST |
| 35.00 | 4.60 | 5.00 | 4.80 | 4.80 | 0.00 | 0.00% | 0.14 | 0 | 41 | 0.83 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:06 PM EST |
| 35.50 | 2.93 | 5.55 | 4.24 | 3.63 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.42 | 1.00 | 0.01 | 0.00 | 8/27/2025 | 8/29/2025 4:00:06 PM EST |
| 36.00 | 2.40 | 4.05 | 3.23 | 3.58 | 0.00 | 0.00% | 0.09 | 0 | 90 | 0.70 | 0.99 | 0.02 | -0.01 | 8/28/2025 | 8/29/2025 4:00:06 PM EST |
| 36.50 | 2.84 | 3.35 | 3.10 | 3.07 | +0.27 | +9.65% | 0.08 | 13 | 19 | 0.44 | 0.97 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 37.00 | 2.11 | 2.89 | 2.50 | 2.65 | -0.02 | -0.75% | 0.07 | 10 | 184 | 0.56 | 0.94 | 0.06 | -0.02 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 37.50 | 1.86 | 2.44 | 2.15 | 2.20 | -0.01 | -0.46% | 0.06 | 20 | 13 | 0.36 | 0.90 | 0.09 | -0.03 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 38.00 | 1.35 | 1.98 | 1.67 | 1.77 | 0.00 | 0.00% | 0.04 | 0 | 181 | 0.44 | 0.85 | 0.13 | -0.03 | 8/28/2025 | 8/29/2025 4:00:06 PM EST |
| 38.50 | 1.41 | 1.52 | 1.47 | 1.27 | -0.11 | -7.98% | 0.04 | 36 | 721 | 0.29 | 0.78 | 0.17 | -0.04 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 39.00 | 1.04 | 1.17 | 1.11 | 0.91 | -0.10 | -9.91% | 0.03 | 4 | 222 | 0.29 | 0.68 | 0.21 | -0.05 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 39.50 | 0.76 | 0.84 | 0.80 | 0.78 | +0.12 | +18.19% | 0.02 | 141 | 148 | 0.29 | 0.58 | 0.23 | -0.05 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 40.00 | 0.52 | 0.62 | 0.57 | 0.44 | -0.04 | -8.34% | 0.01 | 68 | 1,793 | 0.30 | 0.46 | 0.23 | -0.05 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 40.50 | 0.28 | 0.43 | 0.36 | 0.37 | +0.04 | +12.13% | 0.01 | 1,397 | 28 | 0.29 | 0.35 | 0.22 | -0.05 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 41.00 | 0.16 | 0.29 | 0.23 | 0.18 | -0.18 | -50.00% | 0.01 | 7 | 119 | 0.30 | 0.25 | 0.19 | -0.04 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 41.50 | 0.09 | 0.19 | 0.14 | 0.10 | -0.02 | -16.67% | 0.00 | 15 | 3 | 0.30 | 0.17 | 0.15 | -0.03 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 42.00 | 0.03 | 0.14 | 0.09 | 0.08 | +0.01 | +14.29% | 0.00 | 89 | 56 | 0.30 | 0.10 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 42.50 | 0.03 | 0.09 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.32 | 0.06 | 0.07 | -0.02 | 8/28/2025 | 8/29/2025 4:00:06 PM EST |
| 43.00 | 0.00 | 1.83 | 0.92 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.40 | 0.04 | 0.04 | -0.01 | 8/27/2025 | 8/29/2025 4:00:06 PM EST |
| 44.00 | 0.00 | 1.23 | 0.62 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.24 | 0.01 | 0.01 | 0.00 | 8/27/2025 | 8/29/2025 4:00:06 PM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:06 PM EST |
| 46.00 | 0.00 | 0.02 | 0.01 | 0.13 | -0.20 | -60.61% | 0.00 | 1 | 31 | 0.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 47.00 | 0.00 | 0.18 | 0.09 | 0.11 | -0.06 | -35.30% | 0.00 | 1 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 48.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 49.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.87 | 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 | 1.47 | 0.74 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 3 | 4.87 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:06 PM EST |
| 25.00 | 0.00 | 1.47 | 0.74 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.61 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:06 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 27.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 28.00 | 0.00 | 1.67 | 0.84 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.12 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:06 PM EST |
| 29.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.66 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 1.55 | 0.78 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:06 PM EST |
| 30.50 | 0.00 | 1.55 | 0.78 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:06 PM EST |
| 31.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.15 | -93.75% | 0.03 | 2 | 2 | 2.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 31.50 | 0.00 | 1.67 | 0.84 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.41 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:06 PM EST |
| 32.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:06 PM EST |
| 32.50 | 0.00 | 0.29 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:06 PM EST |
| 33.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 46 | 0.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 33.50 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.82 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:06 PM EST |
| 34.00 | 0.00 | 1.35 | 0.68 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.73 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:06 PM EST |
| 34.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.07 | -58.34% | 0.00 | 1 | 6 | 0.81 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 35.00 | 0.00 | 1.31 | 0.66 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 125 | 1.52 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:06 PM EST |
| 35.50 | 0.00 | 1.47 | 0.74 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.52 | 0.00 | 0.01 | 0.00 | 8/26/2025 | 8/29/2025 4:00:06 PM EST |
| 36.00 | 0.00 | 0.96 | 0.48 | 0.02 | 0.00 | 0.00% | 0.01 | 4 | 53 | 1.14 | -0.01 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 36.50 | 0.00 | 0.37 | 0.19 | 0.05 | -0.06 | -54.55% | 0.01 | 8 | 48 | 0.70 | -0.03 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 37.00 | 0.03 | 0.08 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 8 | 137 | 0.35 | -0.06 | 0.06 | -0.02 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 37.50 | 0.06 | 0.13 | 0.10 | 0.09 | -0.03 | -25.00% | 0.00 | 3 | 53 | 0.34 | -0.10 | 0.09 | -0.03 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 38.00 | 0.00 | 0.19 | 0.10 | 0.22 | +0.03 | +15.79% | 0.00 | 26 | 35 | 0.29 | -0.15 | 0.13 | -0.03 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 38.50 | 0.13 | 0.29 | 0.21 | 0.27 | +0.07 | +35.00% | 0.01 | 12 | 47 | 0.33 | -0.22 | 0.17 | -0.04 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 39.00 | 0.34 | 0.44 | 0.39 | 0.45 | +0.02 | +4.66% | 0.01 | 37 | 41 | 0.33 | -0.32 | 0.21 | -0.05 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 39.50 | 0.54 | 0.65 | 0.60 | 0.60 | -0.02 | -3.23% | 0.02 | 22 | 112 | 0.33 | -0.42 | 0.23 | -0.05 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 40.00 | 0.77 | 0.90 | 0.84 | 0.81 | -0.10 | -10.99% | 0.02 | 18 | 51 | 0.33 | -0.54 | 0.23 | -0.05 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 40.50 | 1.06 | 1.21 | 1.14 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.32 | -0.65 | 0.22 | -0.05 | 8/28/2025 | 8/29/2025 4:00:06 PM EST |
| 41.00 | 1.45 | 1.57 | 1.51 | % | 0.04 | 0 | 0 | 0.34 | -0.75 | 0.19 | -0.04 | 8/29/2025 4:00:06 PM EST | |||
| 41.50 | 1.43 | 2.14 | 1.79 | % | 0.04 | 0 | 0 | 0.37 | -0.83 | 0.15 | -0.03 | 8/29/2025 4:00:06 PM EST | |||
| 42.00 | 2.30 | 3.20 | 2.75 | % | 0.07 | 0 | 0 | 0.51 | -0.90 | 0.11 | -0.02 | 8/29/2025 4:00:06 PM EST | |||
| 42.50 | 1.27 | 5.00 | 3.14 | % | 0.07 | 0 | 0 | 1.53 | -0.94 | 0.07 | -0.02 | 8/29/2025 4:00:06 PM EST | |||
| 43.00 | 2.56 | 5.45 | 4.01 | % | 0.09 | 0 | 0 | 1.58 | -0.96 | 0.04 | -0.01 | 8/29/2025 4:00:06 PM EST | |||
| 44.00 | 2.66 | 6.50 | 4.58 | % | 0.10 | 0 | 0 | 1.75 | -0.99 | 0.01 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 45.00 | 5.10 | 7.50 | 6.30 | % | 0.14 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 46.00 | 6.15 | 8.15 | 7.15 | % | 0.16 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 47.00 | 7.15 | 9.50 | 8.33 | % | 0.18 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 48.00 | 8.20 | 8.70 | 8.45 | 8.50 | % | 0.18 | 1 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:06 PM EST | |
| 49.00 | 9.20 | 10.90 | 10.05 | % | 0.21 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST |