Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $42.18 as of 4/26/2024 3:29:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.95 | 16.30 | 17.68 | 0.00 | 0.00% | 0 | 8 | 1.18 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:49 PM EST |
| 30.00 | 11.00 | 11.30 | 12.60 | 0.00 | 0.00% | 0 | 6 | 0.89 | 0.99 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:49 PM EST |
| 33.00 | 8.05 | 8.45 | % | 0 | 0 | 0.70 | 0.97 | 0.01 | -0.01 | 4/26/2024 3:59:49 PM EST | |||
| 34.00 | 7.05 | 7.40 | 8.35 | 0.00 | 0.00% | 0 | 64 | 0.59 | 0.97 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 3:59:49 PM EST |
| 35.00 | 6.00 | 6.50 | 7.35 | 0.00 | 0.00% | 0 | 8 | 0.42 | 0.93 | 0.03 | -0.02 | 4/22/2024 | 4/26/2024 3:59:49 PM EST |
| 36.00 | 4.45 | 5.45 | 6.95 | 0.00 | 0.00% | 0 | 14 | 0.48 | 0.90 | 0.04 | -0.02 | 4/22/2024 | 4/26/2024 3:59:49 PM EST |
| 36.50 | 4.90 | 7.10 | 5.20 | % | 11 | 0 | 0.47 | 0.88 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:49 PM EST | |
| 37.00 | 3.65 | 4.60 | 4.95 | -1.95 | -28.27% | 6 | 20 | 0.24 | 0.86 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 37.50 | 2.48 | 4.15 | % | 0 | 0 | 0.24 | 0.83 | 0.06 | -0.03 | 4/26/2024 3:59:49 PM EST | |||
| 38.00 | 3.65 | 3.75 | 3.97 | -1.18 | -22.92% | 1 | 90 | 0.44 | 0.80 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 38.50 | 3.30 | 3.40 | % | 0 | 0 | 0.44 | 0.76 | 0.07 | -0.03 | 4/26/2024 3:59:49 PM EST | |||
| 39.00 | 2.94 | 3.00 | 4.03 | 0.00 | 0.00% | 0 | 42 | 0.43 | 0.72 | 0.08 | -0.04 | 4/25/2024 | 4/26/2024 3:59:49 PM EST |
| 39.50 | 2.59 | 2.67 | % | 0 | 0 | 0.43 | 0.68 | 0.09 | -0.04 | 4/26/2024 3:59:49 PM EST | |||
| 40.00 | 2.29 | 2.35 | 2.91 | -0.53 | -15.41% | 2 | 149 | 0.43 | 0.63 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 40.50 | 2.00 | 2.05 | 2.82 | 0.00 | 0.00% | 0 | 9 | 0.43 | 0.58 | 0.09 | -0.04 | 4/25/2024 | 4/26/2024 3:59:49 PM EST |
| 41.00 | 1.75 | 1.77 | 2.18 | -0.31 | -12.45% | 1 | 125 | 0.42 | 0.54 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 41.50 | 1.50 | 1.53 | 1.90 | -0.17 | -8.22% | 5 | 15 | 0.42 | 0.49 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 42.00 | 1.27 | 1.30 | 1.36 | -0.63 | -31.66% | 92 | 447 | 0.42 | 0.44 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 42.50 | 1.07 | 1.11 | 1.21 | -0.37 | -23.42% | 4 | 41 | 0.42 | 0.39 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 43.00 | 0.90 | 0.93 | 0.94 | -0.45 | -32.38% | 68 | 877 | 0.42 | 0.35 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 43.50 | 0.74 | 0.78 | 1.23 | 0.00 | 0.00% | 0 | 110 | 0.41 | 0.31 | 0.09 | -0.04 | 4/25/2024 | 4/26/2024 3:59:49 PM EST |
| 44.00 | 0.61 | 0.64 | 0.74 | -0.24 | -24.49% | 51 | 880 | 0.41 | 0.27 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 44.50 | 0.50 | 0.53 | 0.89 | 0.00 | 0.00% | 0 | 25 | 0.41 | 0.23 | 0.08 | -0.03 | 4/24/2024 | 4/26/2024 3:59:49 PM EST |
| 45.00 | 0.41 | 0.44 | 0.45 | -0.22 | -32.84% | 289 | 1,073 | 0.41 | 0.19 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 45.50 | 0.33 | 0.36 | 0.46 | -0.29 | -38.67% | 130 | 158 | 0.41 | 0.16 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 46.00 | 0.26 | 0.29 | 0.35 | -0.10 | -22.23% | 26 | 973 | 0.41 | 0.14 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 46.50 | 0.21 | 0.24 | 0.37 | 0.00 | 0.00% | 0 | 107 | 0.41 | 0.12 | 0.05 | -0.02 | 4/25/2024 | 4/26/2024 3:59:49 PM EST |
| 47.00 | 0.17 | 0.20 | 0.19 | -0.10 | -34.49% | 14 | 616 | 0.41 | 0.10 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 47.50 | 0.14 | 0.16 | 0.25 | 0.00 | 0.00% | 0 | 106 | 0.42 | 0.08 | 0.04 | -0.02 | 4/25/2024 | 4/26/2024 3:59:49 PM EST |
| 48.00 | 0.11 | 0.14 | 0.14 | -0.07 | -33.34% | 502 | 401 | 0.42 | 0.07 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 49.00 | 0.06 | 0.10 | 0.10 | -0.03 | -23.08% | 6 | 189 | 0.42 | 0.05 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 50.00 | 0.05 | 0.09 | 0.07 | -0.03 | -30.00% | 9 | 1,457 | 0.45 | 0.03 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 51.00 | 0.01 | 0.63 | 0.05 | 0.00 | 0.00% | 0 | 99 | 0.59 | 0.02 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 3:59:49 PM EST |
| 52.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 100 | 0.92 | 0.01 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 3:59:49 PM EST |
| 55.00 | 0.00 | 0.06 | 0.10 | 0.00 | 0.00% | 0 | 139 | 0.61 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:49 PM EST |
| 60.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:49 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 | 0.06 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.07 | 0.12 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.01 | 0.00 | 0.00 | 3/8/2024 | 4/26/2024 3:59:49 PM EST |
| 33.00 | 0.02 | 0.15 | 0.05 | % | 20 | 0 | 0.52 | -0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST | |
| 34.00 | 0.05 | 1.31 | % | 0 | 0 | 0.76 | -0.03 | 0.02 | -0.01 | 4/26/2024 3:59:49 PM EST | |||
| 35.00 | 0.12 | 0.14 | 0.11 | +0.04 | +57.15% | 30 | 19 | 0.46 | -0.07 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 36.00 | 0.19 | 0.22 | 0.19 | 0.00 | 0.00% | 0 | 24 | 0.45 | -0.10 | 0.04 | -0.02 | 4/19/2024 | 4/26/2024 3:59:49 PM EST |
| 36.50 | 0.25 | 0.28 | % | 0 | 0 | 0.44 | -0.12 | 0.04 | -0.02 | 4/26/2024 3:59:49 PM EST | |||
| 37.00 | 0.31 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 305 | 0.44 | -0.14 | 0.05 | -0.03 | 4/25/2024 | 4/26/2024 3:59:49 PM EST |
| 37.50 | 0.39 | 0.43 | 0.37 | +0.06 | +19.36% | 2 | 5 | 0.43 | -0.17 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 38.00 | 0.49 | 0.53 | 0.45 | +0.11 | +32.36% | 6 | 758 | 0.43 | -0.20 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 38.50 | 0.61 | 0.65 | 0.58 | +0.19 | +48.72% | 5 | 2 | 0.43 | -0.24 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 39.00 | 0.75 | 0.79 | 0.70 | +0.06 | +9.38% | 7 | 75 | 0.43 | -0.28 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 39.50 | 0.91 | 0.96 | 0.79 | +0.18 | +29.51% | 4 | 4 | 0.42 | -0.32 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 40.00 | 1.10 | 1.15 | 1.07 | +0.34 | +46.58% | 22 | 306 | 0.42 | -0.37 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 40.50 | 1.32 | 1.35 | 0.71 | 0.00 | 0.00% | 0 | 11 | 0.42 | -0.42 | 0.09 | -0.04 | 4/23/2024 | 4/26/2024 3:59:49 PM EST |
| 41.00 | 1.55 | 1.59 | 1.53 | +0.45 | +41.67% | 6 | 337 | 0.42 | -0.46 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 41.50 | 1.80 | 1.84 | 1.10 | 0.00 | 0.00% | 0 | 7 | 0.42 | -0.51 | 0.10 | -0.04 | 4/24/2024 | 4/26/2024 3:59:49 PM EST |
| 42.00 | 2.08 | 2.12 | 2.10 | +0.64 | +43.84% | 8 | 468 | 0.42 | -0.56 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 42.50 | 2.38 | 2.44 | 2.10 | +0.32 | +17.98% | 41 | 167 | 0.42 | -0.61 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 43.00 | 2.70 | 2.76 | 2.31 | +0.42 | +22.23% | 7 | 1,453 | 0.41 | -0.65 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 43.50 | 3.00 | 3.15 | 2.32 | 0.00 | 0.00% | 0 | 53 | 0.41 | -0.69 | 0.09 | -0.04 | 4/25/2024 | 4/26/2024 3:59:49 PM EST |
| 44.00 | 3.40 | 3.50 | 3.17 | +0.56 | +21.46% | 8 | 1,863 | 0.41 | -0.73 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 44.50 | 3.80 | 3.90 | 2.93 | 0.00 | 0.00% | 0 | 30 | 0.41 | -0.77 | 0.08 | -0.03 | 4/25/2024 | 4/26/2024 3:59:49 PM EST |
| 45.00 | 4.20 | 4.30 | 4.20 | +0.90 | +27.28% | 110 | 804 | 0.41 | -0.81 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 45.50 | 3.60 | 5.30 | % | 0 | 0 | 0.50 | -0.84 | 0.06 | -0.02 | 4/26/2024 3:59:49 PM EST | |||
| 46.00 | 4.95 | 5.85 | 4.76 | +0.80 | +20.21% | 17 | 163 | 0.53 | -0.86 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 46.50 | 5.20 | 6.40 | 4.85 | % | 2 | 0 | 0.51 | -0.88 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:49 PM EST | |
| 47.00 | 5.95 | 6.50 | 5.80 | +0.95 | +19.59% | 200 | 339 | 0.40 | -0.90 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 47.50 | 6.30 | 8.25 | % | 0 | 0 | 1.05 | -0.92 | 0.04 | -0.02 | 4/26/2024 3:59:49 PM EST | |||
| 48.00 | 6.80 | 9.10 | 5.90 | 0.00 | 0.00% | 0 | 232 | 0.36 | -0.93 | 0.03 | -0.01 | 4/25/2024 | 4/26/2024 3:59:49 PM EST |
| 49.00 | 7.80 | 9.70 | 6.40 | 0.00 | 0.00% | 0 | 59 | 1.13 | -0.95 | 0.02 | -0.01 | 4/16/2024 | 4/26/2024 3:59:49 PM EST |
| 50.00 | 7.30 | 10.55 | 7.62 | 0.00 | 0.00% | 0 | 7 | 1.15 | -0.97 | 0.02 | -0.01 | 4/18/2024 | 4/26/2024 3:59:49 PM EST |
| 51.00 | 9.65 | 11.35 | % | 0 | 0 | 1.15 | -0.98 | 0.01 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 52.00 | 10.85 | 11.15 | % | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 55.00 | 13.65 | 14.15 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 60.00 | 16.80 | 19.15 | 16.95 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:49 PM EST |