Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $37.51 as of 11/20/2024 8:26:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 12.25 | 12.65 | 11.80 | 0.00 | 0.00% | 0 | 2 | 3.39 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 27.00 | 9.35 | 12.10 | 9.20 | 0.00 | 0.00% | 0 | 17 | 5.86 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 27.50 | 9.75 | 10.35 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 28.00 | 9.25 | 10.35 | 8.15 | 0.00 | 0.00% | 0 | 12 | 4.49 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 28.50 | 8.75 | 9.45 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 29.00 | 8.20 | 9.30 | 8.15 | 0.00 | 0.00% | 0 | 10 | 3.90 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 29.50 | 6.25 | 9.55 | 7.65 | 0.00 | 0.00% | 0 | 1 | 4.69 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 30.00 | 7.30 | 7.85 | 7.05 | 0.00 | 0.00% | 0 | 6 | 3.08 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 30.50 | 6.80 | 8.75 | 6.40 | % | 1 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 31.00 | 5.45 | 7.10 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 31.50 | 5.85 | 6.20 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 32.00 | 5.30 | 5.80 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 32.50 | 4.75 | 5.65 | 4.65 | 0.00 | 0.00% | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 33.00 | 4.25 | 5.65 | 4.40 | 0.00 | 0.00% | 0 | 6 | 1.34 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 33.50 | 3.80 | 4.25 | 3.80 | 0.00 | 0.00% | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 34.00 | 3.30 | 3.70 | 3.50 | 0.00 | 0.00% | 0 | 100 | 1.19 | 1.00 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 34.50 | 2.81 | 3.20 | 3.10 | 0.00 | 0.00% | 0 | 5 | 1.06 | 1.00 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 35.00 | 2.34 | 2.69 | 1.87 | -0.86 | -31.51% | 1 | 26 | 0.98 | 0.95 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 35.50 | 1.82 | 2.20 | 2.00 | +0.35 | +21.22% | 27 | 35 | 0.80 | 0.91 | 0.11 | -0.07 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 36.00 | 1.32 | 1.74 | 0.95 | -0.27 | -22.14% | 1 | 63 | 0.73 | 0.86 | 0.16 | -0.10 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 36.50 | 0.98 | 1.16 | 0.55 | -0.32 | -36.79% | 1 | 84 | 0.52 | 0.81 | 0.23 | -0.11 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 37.00 | 0.63 | 0.80 | 0.71 | +0.10 | +16.40% | 264 | 221 | 0.32 | 0.72 | 0.34 | -0.11 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 37.50 | 0.38 | 0.55 | 0.42 | +0.08 | +23.53% | 207 | 440 | 0.39 | 0.54 | 0.43 | -0.10 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 38.00 | 0.20 | 0.44 | 0.21 | +0.03 | +16.67% | 816 | 1,876 | 0.35 | 0.35 | 0.34 | -0.10 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 38.50 | 0.09 | 0.13 | 0.07 | -0.02 | -22.23% | 2 | 245 | 0.37 | 0.25 | 0.23 | -0.11 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 39.00 | 0.04 | 0.07 | 0.02 | -0.02 | -50.00% | 13 | 1,244 | 0.40 | 0.19 | 0.17 | -0.10 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 39.50 | 0.01 | 0.20 | 0.01 | -0.03 | -75.00% | 2 | 40 | 0.54 | 0.11 | 0.12 | -0.07 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 40.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 11 | 157 | 0.49 | 0.09 | 0.09 | -0.06 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 40.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 9 | 1.64 | 0.01 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 41.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 12 | 1.76 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 41.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.88 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 42.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 35 | 2.00 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 42.50 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 10 | 2.12 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 43.00 | 0.00 | 0.75 | 1.37 | 0.00 | 0.00% | 0 | 28 | 2.22 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:02 PM EST |
| 43.50 | 0.00 | 0.45 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.98 | 0.00 | 0.00% | 0 | 101 | 2.44 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:02 PM EST |
| 44.50 | 0.00 | 1.27 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 14 | 2.63 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:02 PM EST |
| 46.00 | 0.00 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 7 | 2.82 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:02 PM EST |
| 47.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 9 | 3.00 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:02 PM EST |
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 4:00:02 PM EST |
| 50.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 2 | 3.50 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:02 PM EST |
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 52.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 1 | 3.80 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.22 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 27.50 | 0.00 | 0.22 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.02 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 28.50 | 0.00 | 0.22 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 8 | 1.59 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 29.50 | 0.00 | 0.22 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 99 | 1.77 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 30.50 | 0.00 | 0.02 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 31.00 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 105 | 1.42 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:02 PM EST |
| 31.50 | 0.00 | 0.75 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 32.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 167 | 1.41 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:02 PM EST |
| 32.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 8 | 2.42 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 33.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 142 | 382 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 33.50 | 0.01 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 372 | 0.85 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 34.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 382 | 0.91 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 34.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 20 | 1.77 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 35.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 1,127 | 0.54 | -0.05 | 0.07 | -0.04 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 35.50 | 0.01 | 0.05 | 0.07 | 0.00 | 0.00% | 133 | 130 | 0.47 | -0.09 | 0.11 | -0.07 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 36.00 | 0.03 | 0.06 | 0.10 | -0.05 | -33.34% | 22 | 297 | 0.42 | -0.14 | 0.16 | -0.10 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 36.50 | 0.08 | 0.12 | 0.20 | +0.02 | +11.12% | 17 | 244 | 0.41 | -0.19 | 0.23 | -0.11 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 37.00 | 0.18 | 0.27 | 0.22 | -0.14 | -38.89% | 58 | 1,263 | 0.42 | -0.28 | 0.34 | -0.11 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 37.50 | 0.19 | 0.47 | 0.41 | -0.29 | -41.43% | 11 | 57 | 0.33 | -0.46 | 0.43 | -0.10 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 38.00 | 0.40 | 0.79 | 0.87 | -0.23 | -20.91% | 56 | 221 | 0.29 | -0.65 | 0.34 | -0.10 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 38.50 | 1.01 | 1.26 | 1.27 | 0.00 | 0.00% | 0 | 52 | 0.45 | -0.75 | 0.23 | -0.11 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 39.00 | 1.35 | 1.71 | 2.17 | +0.22 | +11.29% | 48 | 117 | 0.63 | -0.81 | 0.17 | -0.10 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 39.50 | 1.82 | 2.21 | 2.60 | 0.00 | 0.00% | 0 | 25 | 0.74 | -0.89 | 0.12 | -0.07 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 40.00 | 2.28 | 2.70 | 1.98 | 0.00 | 0.00% | 0 | 9 | 0.84 | -0.91 | 0.09 | -0.06 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 40.50 | 2.80 | 3.25 | % | 0 | 0 | 1.02 | -0.99 | 0.02 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 41.00 | 3.25 | 3.75 | 3.94 | 0.00 | 0.00% | 0 | 3 | 1.13 | -1.00 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 41.50 | 3.75 | 4.20 | 3.95 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 42.00 | 4.25 | 4.70 | 4.75 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:02 PM EST |
| 42.50 | 4.75 | 5.20 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 43.00 | 5.25 | 5.75 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 43.50 | 5.85 | 6.20 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 44.00 | 6.30 | 6.70 | 6.50 | 0.00 | 0.00% | 0 | 1 | 1.58 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 44.50 | 4.55 | 7.30 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 45.00 | 7.25 | 7.80 | 7.10 | 0.00 | 0.00% | 0 | 1 | 2.62 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 46.00 | 8.25 | 8.70 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 47.00 | 9.25 | 9.75 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 48.00 | 10.30 | 10.70 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 49.00 | 11.25 | 11.70 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 50.00 | 12.15 | 12.70 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 51.00 | 13.20 | 13.70 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 52.00 | 14.30 | 14.70 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 55.00 | 17.25 | 17.85 | % | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |