Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $30.34 as of 3/31/2025 4:33:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 8.75 | 9.00 | 10.70 | 0.00 | 0.00% | 0 | 4 | 1.82 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 21.50 | 8.15 | 8.55 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 22.00 | 7.75 | 8.00 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 22.50 | 7.30 | 7.45 | 7.29 | % | 1 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 23.00 | 6.70 | 7.05 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 23.50 | 6.25 | 6.55 | 5.65 | % | 3 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 24.00 | 5.75 | 6.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 24.50 | 5.25 | 5.55 | % | 0 | 0 | 1.26 | 1.00 | 0.01 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 25.00 | 4.80 | 5.05 | 7.05 | 0.00 | 0.00% | 0 | 5 | 1.16 | 0.99 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 25.50 | 4.20 | 4.50 | % | 0 | 0 | 0.91 | 0.98 | 0.02 | -0.02 | 3/31/2025 2:58:57 PM EST | |||
| 26.00 | 3.80 | 4.05 | 3.54 | % | 1 | 0 | 0.95 | 0.97 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 26.50 | 3.25 | 3.55 | % | 0 | 0 | 0.85 | 0.95 | 0.05 | -0.04 | 3/31/2025 2:58:57 PM EST | |||
| 27.00 | 2.82 | 2.98 | % | 0 | 0 | 0.92 | 0.92 | 0.06 | -0.05 | 3/31/2025 2:58:57 PM EST | |||
| 27.50 | 2.41 | 2.59 | 2.37 | % | 28 | 0 | 0.48 | 0.88 | 0.09 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 28.00 | 1.79 | 2.10 | 2.07 | % | 60 | 0 | 0.55 | 0.84 | 0.12 | -0.08 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 28.50 | 1.54 | 1.62 | 1.57 | % | 44 | 0 | 0.55 | 0.77 | 0.14 | -0.09 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 29.00 | 1.14 | 1.24 | 1.19 | % | 19 | 0 | 0.51 | 0.70 | 0.17 | -0.10 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 29.50 | 0.86 | 0.91 | 0.85 | -0.51 | -37.50% | 1,155 | 80 | 0.53 | 0.61 | 0.20 | -0.10 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 30.00 | 0.60 | 0.72 | 0.60 | -0.40 | -40.00% | 99 | 30 | 0.53 | 0.51 | 0.21 | -0.10 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 30.50 | 0.26 | 0.43 | 0.40 | -0.34 | -45.95% | 47 | 49 | 0.52 | 0.40 | 0.21 | -0.10 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 31.00 | 0.23 | 0.27 | 0.25 | -0.21 | -45.66% | 546 | 67 | 0.53 | 0.30 | 0.19 | -0.08 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 31.50 | 0.13 | 0.16 | 0.15 | -0.17 | -53.13% | 83 | 543 | 0.51 | 0.20 | 0.16 | -0.06 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 32.00 | 0.06 | 0.08 | 0.09 | -0.11 | -55.00% | 11 | 126 | 0.49 | 0.13 | 0.12 | -0.05 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 32.50 | 0.00 | 0.06 | 0.04 | -0.09 | -69.24% | 72 | 163 | 0.54 | 0.08 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 33.00 | 0.02 | 0.03 | 0.03 | -0.05 | -62.50% | 7 | 211 | 0.51 | 0.05 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 33.50 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 4 | 52 | 0.50 | 0.03 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 6 | 374 | 0.56 | 0.01 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 34.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 9 | 0.79 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 35.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 172 | 1.69 | 0.00 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 35.50 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 21 | 1.93 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:57 PM EST |
| 36.00 | 0.00 | 0.01 | 0.14 | 0.00 | 0.00% | 0 | 50 | 0.77 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:57 PM EST |
| 36.50 | 0.00 | 0.95 | 0.21 | 0.00 | 0.00% | 0 | 24 | 2.32 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 37.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 59 | 2.19 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 38.00 | 0.00 | 0.90 | 0.43 | 0.00 | 0.00% | 0 | 17 | 2.52 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:57 PM EST |
| 39.00 | 0.00 | 0.17 | 0.21 | 0.00 | 0.00% | 0 | 20 | 1.68 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:57 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 32 | 1.23 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 41.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 8 | 2.80 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:58:57 PM EST |
| 42.00 | 0.00 | 1.25 | 0.01 | 0.00 | 0.00% | 1 | 18 | 3.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 43.00 | 0.00 | 0.57 | 0.06 | 0.00 | 0.00% | 0 | 3 | 2.82 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:57 PM EST |
| 44.00 | 0.00 | 0.45 | 0.17 | 0.00 | 0.00% | 0 | 12 | 2.76 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:58:57 PM EST |
| 45.00 | 0.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 1 | 3.61 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:57 PM EST |
| 46.00 | 0.00 | 1.05 | 0.09 | 0.00 | 0.00% | 0 | 8 | 3.79 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:58:57 PM EST |
| 47.00 | 0.00 | 0.95 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 48.00 | 0.00 | 1.00 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 49.00 | 0.00 | 0.14 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 50.00 | 0.00 | 0.03 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 51.00 | 0.00 | 0.95 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 52.00 | 0.00 | 0.95 | % | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 53.00 | 0.00 | 0.84 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 54.00 | 0.00 | 0.75 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 0.00 | 0.02 | 0.01 | % | 16 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 21.50 | 0.00 | 0.02 | 0.01 | % | 11 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 22.00 | 0.00 | 0.04 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 22.50 | 0.00 | 0.04 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 23.00 | 0.00 | 0.04 | 0.01 | -0.06 | -85.72% | 12 | 14 | 1.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 24.00 | 0.00 | 0.04 | 0.09 | 0.00 | 0.00% | 0 | 12 | 1.14 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:57 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | % | 36 | 0 | 1.09 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 25.00 | 0.00 | 0.32 | 0.04 | -0.07 | -63.64% | 32 | 26 | 1.58 | -0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 25.50 | 0.03 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 20 | 0.92 | -0.02 | 0.02 | -0.02 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 26.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 7 | 73 | 0.85 | -0.03 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 26.50 | 0.00 | 0.06 | 0.05 | -0.05 | -50.00% | 18 | 29 | 0.76 | -0.05 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 27.00 | 0.00 | 0.07 | 0.13 | +0.09 | +225.00% | 12 | 71 | 0.71 | -0.08 | 0.06 | -0.05 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 27.50 | 0.07 | 0.10 | 0.08 | +0.02 | +33.34% | 70 | 51 | 0.64 | -0.12 | 0.09 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 28.00 | 0.12 | 0.16 | 0.13 | +0.04 | +44.45% | 389 | 52 | 0.60 | -0.16 | 0.12 | -0.08 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 28.50 | 0.00 | 0.24 | 0.23 | +0.06 | +35.30% | 24 | 4 | 0.60 | -0.23 | 0.14 | -0.09 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 29.00 | 0.32 | 0.37 | 0.32 | +0.09 | +39.13% | 116 | 1,512 | 0.57 | -0.30 | 0.17 | -0.10 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 29.50 | 0.50 | 0.55 | 0.54 | +0.18 | +50.00% | 160 | 130 | 0.56 | -0.39 | 0.20 | -0.10 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 30.00 | 0.73 | 0.79 | 0.67 | +0.12 | +21.82% | 79 | 192 | 0.55 | -0.49 | 0.21 | -0.10 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 30.50 | 0.91 | 1.08 | 1.12 | +0.35 | +45.46% | 12 | 120 | 0.55 | -0.60 | 0.21 | -0.10 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 31.00 | 1.29 | 1.44 | 1.61 | +0.64 | +65.98% | 15 | 138 | 0.55 | -0.70 | 0.19 | -0.08 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 31.50 | 1.75 | 1.98 | 1.19 | 0.00 | 0.00% | 0 | 97 | 0.59 | -0.80 | 0.16 | -0.06 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 32.00 | 2.04 | 2.48 | 2.30 | +0.65 | +39.40% | 18 | 186 | 0.51 | -0.87 | 0.12 | -0.05 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 32.50 | 2.57 | 2.78 | 1.85 | 0.00 | 0.00% | 0 | 73 | 0.43 | -0.92 | 0.09 | -0.03 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 33.00 | 3.05 | 3.30 | 3.63 | +1.03 | +39.62% | 11 | 51 | 0.91 | -0.95 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 33.50 | 3.55 | 3.75 | 4.05 | +1.02 | +33.67% | 1 | 5 | 1.00 | -0.97 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 34.00 | 4.05 | 4.30 | 4.17 | +2.00 | +92.17% | 6 | 34 | 1.09 | -0.99 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 34.50 | 4.50 | 4.85 | 5.36 | +1.55 | +40.69% | 1 | 3 | 1.24 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 35.00 | 5.10 | 5.25 | 5.16 | +0.76 | +17.28% | 2 | 4 | 0.96 | -1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 35.50 | 5.60 | 5.90 | 3.40 | 0.00 | 0.00% | 0 | 2 | 1.41 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 36.00 | 6.00 | 6.25 | 3.20 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:57 PM EST |
| 36.50 | 6.60 | 6.80 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 37.00 | 7.05 | 7.30 | 7.93 | +2.59 | +48.51% | 1 | 4 | 1.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 37.50 | 7.50 | 7.80 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 38.00 | 8.05 | 8.30 | 8.86 | +3.70 | +71.71% | 1 | 15 | 1.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 39.00 | 9.00 | 9.30 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 40.00 | 10.00 | 10.25 | 2.71 | 0.00 | 0.00% | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:57 PM EST |
| 41.00 | 11.00 | 11.35 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 42.00 | 12.00 | 12.25 | 3.16 | 0.00 | 0.00% | 0 | 5 | 2.37 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:58:57 PM EST |
| 43.00 | 13.05 | 13.30 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 44.00 | 14.10 | 14.25 | 14.01 | % | 2 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 45.00 | 15.10 | 15.30 | 15.22 | % | 3 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 46.00 | 15.95 | 16.25 | 16.21 | % | 2 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 47.00 | 16.95 | 17.25 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 48.00 | 17.90 | 18.25 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 49.00 | 19.00 | 19.40 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 50.00 | 20.10 | 20.30 | 20.20 | +1.80 | +9.79% | 6 | 1 | 2.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 51.00 | 21.05 | 21.35 | 21.19 | % | 3 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 52.00 | 22.05 | 22.35 | 22.58 | % | 1 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 53.00 | 23.05 | 23.35 | 23.90 | % | 3 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 54.00 | 23.95 | 24.30 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 55.00 | 24.85 | 25.40 | % | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |