Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $32.45 as of 10/15/2025 11:29:22 AM 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 | 11.35 | 13.95 | 12.65 | 12.80 | 0.00 | 0.00% | 0.63 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/15/2025 11:58:58 AM EST |
| 21.00 | 9.60 | 13.50 | 11.55 | % | 0.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 11:58:58 AM EST | |||
| 22.00 | 9.15 | 12.15 | 10.65 | 12.50 | 0.00 | 0.00% | 0.48 | 0 | 6 | 6.46 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/15/2025 11:58:58 AM EST |
| 23.00 | 7.60 | 11.50 | 9.55 | 13.55 | 0.00 | 0.00% | 0.42 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/15/2025 11:58:58 AM EST |
| 24.00 | 6.65 | 9.70 | 8.18 | 10.55 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/15/2025 11:58:58 AM EST |
| 25.00 | 6.15 | 8.90 | 7.53 | 11.25 | 0.00 | 0.00% | 0.30 | 0 | 54 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/15/2025 11:58:58 AM EST |
| 26.00 | 4.70 | 7.95 | 6.33 | 6.84 | 0.00 | 0.00% | 0.24 | 0 | 2 | 4.26 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/15/2025 11:58:58 AM EST |
| 27.00 | 4.30 | 7.15 | 5.73 | 9.55 | 0.00 | 0.00% | 0.21 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/15/2025 11:58:58 AM EST |
| 28.00 | 2.64 | 6.05 | 4.35 | 4.46 | -0.44 | -8.98% | 0.16 | 4 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 11:58:58 AM EST |
| 29.00 | 2.65 | 5.45 | 4.05 | 7.55 | 0.00 | 0.00% | 0.14 | 0 | 59 | 3.57 | 1.00 | 0.01 | 0.00 | 9/29/2025 | 10/15/2025 11:58:58 AM EST |
| 30.00 | 1.91 | 3.25 | 2.58 | 2.75 | 0.00 | 0.00% | 0.09 | 0 | 26 | 1.77 | 0.97 | 0.04 | -0.02 | 10/14/2025 | 10/15/2025 11:58:58 AM EST |
| 31.00 | 1.41 | 2.20 | 1.81 | 1.91 | 0.00 | 0.00% | 0.06 | 0 | 45 | 1.27 | 0.88 | 0.14 | -0.08 | 10/14/2025 | 10/15/2025 11:58:58 AM EST |
| 31.50 | 0.86 | 1.59 | 1.23 | 1.49 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.97 | 0.80 | 0.21 | -0.14 | 10/14/2025 | 10/15/2025 11:58:58 AM EST |
| 32.00 | 0.70 | 0.81 | 0.76 | 0.90 | -0.21 | -18.92% | 0.02 | 7 | 237 | 0.46 | 0.68 | 0.27 | -0.16 | 10/15/2025 | 10/15/2025 11:58:58 AM EST |
| 32.50 | 0.41 | 0.50 | 0.46 | 0.61 | -0.15 | -19.74% | 0.01 | 11 | 806 | 0.52 | 0.54 | 0.31 | -0.15 | 10/15/2025 | 10/15/2025 11:58:58 AM EST |
| 33.00 | 0.24 | 0.32 | 0.28 | 0.28 | -0.06 | -17.65% | 0.01 | 197 | 3,665 | 0.48 | 0.38 | 0.31 | -0.14 | 10/15/2025 | 10/15/2025 11:58:58 AM EST |
| 33.50 | 0.12 | 0.13 | 0.13 | 0.12 | -0.08 | -40.00% | 0.00 | 10,182 | 3,430 | 0.48 | 0.25 | 0.25 | -0.11 | 10/15/2025 | 10/15/2025 11:58:58 AM EST |
| 34.00 | 0.06 | 0.09 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 72 | 343 | 0.52 | 0.15 | 0.18 | -0.08 | 10/15/2025 | 10/15/2025 11:58:58 AM EST |
| 34.50 | 0.02 | 0.06 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 41 | 234 | 0.49 | 0.10 | 0.13 | -0.07 | 10/15/2025 | 10/15/2025 11:58:58 AM EST |
| 35.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 494 | 0.80 | 0.04 | 0.07 | -0.02 | 10/14/2025 | 10/15/2025 11:58:58 AM EST |
| 35.50 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.50 | 0.01 | 0.03 | -0.01 | 10/14/2025 | 10/15/2025 11:58:58 AM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 426 | 0.95 | 0.01 | 0.02 | 0.00 | 10/14/2025 | 10/15/2025 11:58:58 AM EST |
| 36.50 | 0.00 | 0.68 | 0.34 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 176 | 1.96 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 11:58:58 AM EST |
| 37.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 953 | 0.89 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 11:58:58 AM EST |
| 37.50 | 0.00 | 0.19 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 339 | 2.05 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 11:58:58 AM EST |
| 38.00 | 0.01 | 0.03 | 0.02 | 0.12 | +0.11 | +1,100.00% | 0.00 | 1 | 409 | 0.96 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 11:58:58 AM EST |
| 38.50 | 0.00 | 0.22 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.69 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 11:58:58 AM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 451 | 1.48 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 11:58:58 AM EST |
| 39.50 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 19 | 1.89 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 11:58:58 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,537 | 1.44 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 11:58:58 AM EST |
| 40.50 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.49 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 11:58:58 AM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 383 | 1.58 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/15/2025 11:58:58 AM EST |
| 42.00 | 0.00 | 0.32 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 296 | 2.52 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 11:58:58 AM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | 0.41 | -0.24 | -36.93% | 0.00 | 2 | 136 | 2.39 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 11:58:58 AM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | 0.35 | +0.32 | +1,066.67% | 0.00 | 2 | 172 | 2.54 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 11:58:58 AM EST |
| 45.00 | 0.00 | 0.37 | 0.19 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 374 | 4.37 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 11:58:58 AM EST |
| 46.00 | 0.00 | 0.23 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.90 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 11:58:58 AM EST |
| 47.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 11:58:58 AM EST |
| 48.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.02 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 11:58:58 AM EST |
| 49.00 | 0.00 | 1.75 | 0.88 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.83 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/15/2025 11:58:58 AM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 36 | 6.46 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 11:58:58 AM 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.77 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 11:58:58 AM EST |
| 21.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 3 | 7.59 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 11:58:58 AM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 11:58:58 AM EST |
| 23.00 | 0.00 | 1.41 | 0.71 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 2 | 5.66 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 11:58:58 AM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.38 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 11:58:58 AM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.47 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/15/2025 11:58:58 AM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/15/2025 11:58:58 AM EST |
| 27.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.87 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 11:58:58 AM EST |
| 28.00 | 0.00 | 0.78 | 0.39 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 103 | 2.60 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 11:58:58 AM EST |
| 29.00 | 0.00 | 0.61 | 0.31 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 97 | 2.00 | 0.00 | 0.01 | 0.00 | 10/14/2025 | 10/15/2025 11:58:58 AM EST |
| 30.00 | 0.01 | 0.10 | 0.06 | 0.09 | +0.01 | +12.50% | 0.00 | 2 | 191 | 0.69 | -0.03 | 0.04 | -0.02 | 10/15/2025 | 10/15/2025 11:58:58 AM EST |
| 31.00 | 0.06 | 0.10 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 32 | 414 | 0.54 | -0.12 | 0.14 | -0.08 | 10/15/2025 | 10/15/2025 11:58:58 AM EST |
| 31.50 | 0.13 | 0.17 | 0.15 | 0.16 | +0.01 | +6.67% | 0.00 | 19 | 1,980 | 0.51 | -0.20 | 0.21 | -0.14 | 10/15/2025 | 10/15/2025 11:58:58 AM EST |
| 32.00 | 0.26 | 0.32 | 0.29 | 0.25 | -0.05 | -16.67% | 0.01 | 20 | 1,157 | 0.50 | -0.32 | 0.27 | -0.16 | 10/15/2025 | 10/15/2025 11:58:58 AM EST |
| 32.50 | 0.47 | 0.56 | 0.52 | 0.49 | +0.12 | +32.44% | 0.02 | 15 | 190 | 0.51 | -0.46 | 0.31 | -0.15 | 10/15/2025 | 10/15/2025 11:58:58 AM EST |
| 33.00 | 0.77 | 0.88 | 0.83 | 0.82 | -0.03 | -3.53% | 0.03 | 1,529 | 2,768 | 0.51 | -0.62 | 0.31 | -0.14 | 10/15/2025 | 10/15/2025 11:58:58 AM EST |
| 33.50 | 1.04 | 1.27 | 1.16 | 1.23 | +0.22 | +21.79% | 0.03 | 17 | 447 | 0.62 | -0.75 | 0.25 | -0.11 | 10/15/2025 | 10/15/2025 11:58:58 AM EST |
| 34.00 | 1.01 | 2.06 | 1.54 | 1.39 | 0.00 | 0.00% | 0.05 | 0 | 508 | 1.19 | -0.85 | 0.18 | -0.08 | 10/14/2025 | 10/15/2025 11:58:58 AM EST |
| 34.50 | 1.68 | 2.60 | 2.14 | 2.14 | +0.16 | +8.09% | 0.06 | 1 | 30 | 1.40 | -0.90 | 0.13 | -0.07 | 10/15/2025 | 10/15/2025 11:58:58 AM EST |
| 35.00 | 2.21 | 2.77 | 2.49 | 2.45 | +0.34 | +16.12% | 0.07 | 3 | 702 | 1.13 | -0.96 | 0.07 | -0.02 | 10/15/2025 | 10/15/2025 11:58:58 AM EST |
| 35.50 | 1.61 | 3.65 | 2.63 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 29 | 2.70 | -0.99 | 0.03 | -0.01 | 10/14/2025 | 10/15/2025 11:58:58 AM EST |
| 36.00 | 3.00 | 3.75 | 3.38 | 3.15 | 0.00 | 0.00% | 0.09 | 0 | 73 | 1.35 | -0.99 | 0.02 | 0.00 | 10/14/2025 | 10/15/2025 11:58:58 AM EST |
| 36.50 | 2.07 | 5.45 | 3.76 | 4.68 | 0.00 | 0.00% | 0.10 | 0 | 10 | 3.32 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 11:58:58 AM EST |
| 37.00 | 4.00 | 4.95 | 4.48 | 3.03 | 0.00 | 0.00% | 0.12 | 0 | 25 | 2.03 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/15/2025 11:58:58 AM EST |
| 37.50 | 3.00 | 6.90 | 4.95 | 3.35 | 0.00 | 0.00% | 0.13 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/15/2025 11:58:58 AM EST |
| 38.00 | 5.05 | 6.25 | 5.65 | 5.50 | 0.00 | 0.00% | 0.15 | 0 | 74 | 2.53 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 11:58:58 AM EST |
| 38.50 | 4.05 | 7.80 | 5.93 | % | 0.15 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 10/15/2025 11:58:58 AM EST | |||
| 39.00 | 4.75 | 7.20 | 5.98 | 5.04 | 0.00 | 0.00% | 0.15 | 0 | 6 | 2.70 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/15/2025 11:58:58 AM EST |
| 39.50 | 5.00 | 8.90 | 6.95 | % | 0.18 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 10/15/2025 11:58:58 AM EST | |||
| 40.00 | 5.50 | 9.40 | 7.45 | 4.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/15/2025 11:58:58 AM EST |
| 40.50 | 6.00 | 9.90 | 7.95 | 6.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/15/2025 11:58:58 AM EST |
| 41.00 | 6.50 | 10.40 | 8.45 | 6.55 | 0.00 | 0.00% | 0.21 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/15/2025 11:58:58 AM EST |
| 42.00 | 7.50 | 11.40 | 9.45 | 12.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 11:58:58 AM EST |
| 43.00 | 8.50 | 12.40 | 10.45 | 12.99 | 0.00 | 0.00% | 0.24 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 11:58:58 AM EST |
| 44.00 | 9.50 | 13.40 | 11.45 | 6.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 10/15/2025 11:58:58 AM EST |
| 45.00 | 10.50 | 14.40 | 12.45 | 10.63 | 0.00 | 0.00% | 0.28 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/15/2025 11:58:58 AM EST |
| 46.00 | 11.50 | 15.35 | 13.43 | 14.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 11:58:58 AM EST |
| 47.00 | 12.50 | 16.35 | 14.43 | 15.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 11:58:58 AM EST |
| 48.00 | 13.55 | 17.35 | 15.45 | % | 0.32 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 10/15/2025 11:58:58 AM EST | |||
| 49.00 | 14.55 | 18.35 | 16.45 | 11.50 | 0.00 | 0.00% | 0.34 | 0 | 3 | 6.12 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 10/15/2025 11:58:58 AM EST |
| 50.00 | 16.30 | 19.30 | 17.80 | % | 0.36 | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 10/15/2025 11:58:58 AM EST |