Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $31.80 as of 5/30/2025 6:59:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.40 | 11.75 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 21.00 | 10.10 | 10.75 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 22.00 | 9.45 | 9.80 | 8.95 | 0.00 | 0.00% | 0 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 22.50 | 9.05 | 9.30 | 9.00 | % | 3 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST | |
| 23.00 | 8.45 | 8.75 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 24.00 | 7.45 | 7.85 | 9.10 | 0.00 | 0.00% | 0 | 2 | 2.76 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 25.00 | 6.55 | 6.80 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 26.00 | 5.45 | 5.75 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 27.00 | 4.45 | 4.80 | % | 0 | 0 | 1.03 | 1.00 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 28.00 | 2.81 | 4.10 | % | 0 | 0 | 1.61 | 0.99 | 0.02 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 28.50 | 2.86 | 3.40 | % | 0 | 0 | 1.56 | 0.96 | 0.05 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 29.00 | 2.50 | 2.84 | % | 0 | 0 | 1.24 | 0.93 | 0.07 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 29.50 | 2.09 | 2.46 | % | 0 | 0 | 1.04 | 0.89 | 0.11 | -0.03 | 5/30/2025 3:59:58 PM EST | |||
| 30.00 | 1.73 | 2.53 | 1.93 | -0.72 | -27.17% | 3 | 1 | 0.78 | 0.84 | 0.15 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 30.50 | 1.35 | 1.45 | 1.25 | -0.18 | -12.59% | 8 | 3 | 0.72 | 0.77 | 0.19 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 31.00 | 1.01 | 1.22 | 0.96 | -0.10 | -9.44% | 37 | 29 | 0.48 | 0.66 | 0.23 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 31.50 | 0.69 | 0.76 | 0.68 | -0.08 | -10.53% | 60 | 30 | 0.39 | 0.54 | 0.26 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 32.00 | 0.45 | 0.50 | 0.41 | -0.17 | -29.31% | 400 | 64 | 0.37 | 0.42 | 0.25 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 32.50 | 0.26 | 0.34 | 0.29 | -0.15 | -34.10% | 241 | 59 | 0.35 | 0.31 | 0.21 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 33.00 | 0.14 | 0.18 | 0.16 | -0.08 | -33.34% | 66 | 222 | 0.34 | 0.23 | 0.17 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 33.50 | 0.07 | 0.11 | 0.10 | -0.04 | -28.58% | 30 | 96 | 0.33 | 0.16 | 0.13 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 34.00 | 0.04 | 0.06 | 0.05 | -0.11 | -68.75% | 27 | 92 | 0.36 | 0.13 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 34.50 | 0.01 | 0.05 | % | 0 | 0 | 0.42 | 0.07 | 0.07 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 22 | 0.47 | 0.05 | 0.05 | -0.01 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 35.50 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.65 | 0.01 | 0.02 | 0.00 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.78 | 0.02 | 0.00 | 0.00% | 0 | 410 | 1.27 | 0.01 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 36.50 | 0.00 | 1.47 | 0.07 | 0.00 | 0.00% | 0 | 22 | 1.81 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 1.47 | 0.05 | 0.00 | 0.00% | 0 | 19 | 1.88 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 0.42 | 0.01 | 0.00 | 0.00% | 10 | 21 | 1.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 38.50 | 0.00 | 0.82 | 0.10 | 0.00 | 0.00% | 0 | 50 | 1.63 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.71 | 0.25 | 0.00 | 0.00% | 0 | 18 | 1.61 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:58 PM EST |
| 39.50 | 0.00 | 0.63 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 0.20 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 42.00 | 0.00 | 0.55 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 43.00 | 0.00 | 0.53 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 44.00 | 0.00 | 0.53 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.53 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 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 | 0.71 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.65 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.66 | 0.50 | 0.00 | 0.00% | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.81 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 1.27 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.95 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.27 | 0.13 | 0.00 | 0.00% | 0 | 19 | 2.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.05 | 0.31 | 0.00 | 0.00% | 0 | 73 | 0.80 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.26 | 0.09 | -0.10 | -52.64% | 13 | 2 | 1.00 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 28.00 | 0.01 | 1.28 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.03 | -0.01 | 0.02 | 0.00 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 28.50 | 0.02 | 0.06 | 0.05 | -0.01 | -16.67% | 5 | 14 | 0.45 | -0.04 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 29.00 | 0.05 | 0.07 | 0.05 | -0.04 | -44.45% | 10 | 60 | 0.43 | -0.07 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 29.50 | 0.08 | 0.11 | 0.12 | -0.03 | -20.00% | 2 | 19 | 0.39 | -0.11 | 0.11 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 30.00 | 0.13 | 0.17 | 0.19 | -0.03 | -13.64% | 28 | 46 | 0.39 | -0.16 | 0.15 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 30.50 | 0.22 | 0.27 | 0.28 | 0.00 | 0.00% | 535 | 5 | 0.38 | -0.23 | 0.19 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 31.00 | 0.33 | 0.40 | 0.37 | -0.04 | -9.76% | 42 | 190 | 0.37 | -0.34 | 0.23 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 31.50 | 0.54 | 0.63 | 0.57 | -0.09 | -13.64% | 52 | 56 | 0.38 | -0.46 | 0.26 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 32.00 | 0.81 | 0.85 | 0.95 | +0.05 | +5.56% | 2 | 56 | 0.35 | -0.58 | 0.25 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 32.50 | 1.10 | 1.34 | 1.19 | -0.05 | -4.04% | 1 | 102 | 0.37 | -0.69 | 0.21 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 33.00 | 1.26 | 1.57 | 1.64 | 0.00 | 0.00% | 0 | 79 | 0.84 | -0.77 | 0.17 | -0.04 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 33.50 | 1.34 | 2.03 | 1.87 | 0.00 | 0.00% | 0 | 36 | 0.19 | -0.84 | 0.13 | -0.03 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 34.00 | 2.07 | 2.64 | 2.21 | 0.00 | 0.00% | 0 | 36 | 1.14 | -0.87 | 0.10 | -0.03 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 34.50 | 2.69 | 3.05 | 3.22 | 0.00 | 0.00% | 0 | 25 | 1.29 | -0.93 | 0.07 | -0.02 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 35.00 | 3.30 | 3.55 | 1.62 | 0.00 | 0.00% | 0 | 118 | 1.31 | -0.95 | 0.05 | -0.01 | 5/16/2025 | 5/30/2025 3:59:58 PM EST |
| 35.50 | 3.70 | 4.15 | % | 0 | 0 | 1.36 | -0.99 | 0.02 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 36.00 | 4.25 | 4.55 | 4.45 | 0.00 | 0.00% | 0 | 5 | 1.56 | -0.99 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 36.50 | 4.75 | 5.00 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 37.00 | 5.20 | 5.45 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 37.50 | 5.75 | 6.05 | 6.30 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 38.00 | 6.25 | 6.50 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 38.50 | 6.75 | 7.05 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 39.00 | 7.10 | 7.55 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 39.50 | 7.65 | 8.00 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 40.00 | 8.25 | 8.65 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 41.00 | 9.20 | 9.55 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 42.00 | 10.15 | 10.55 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 43.00 | 11.20 | 11.85 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 44.00 | 12.20 | 12.65 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 45.00 | 13.30 | 13.95 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |