Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $41.09 as of 4/29/2024 1:39:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.60 | 17.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 30.00 | 11.65 | 12.00 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 32.00 | 9.70 | 10.05 | % | 0 | 0 | 0.68 | 0.98 | 0.01 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 33.00 | 8.65 | 9.15 | % | 0 | 0 | 0.61 | 0.97 | 0.01 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 34.00 | 7.75 | 8.15 | % | 0 | 0 | 0.55 | 0.95 | 0.02 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 35.00 | 6.15 | 7.25 | % | 0 | 0 | 0.48 | 0.92 | 0.03 | -0.02 | 4/29/2024 1:59:01 PM EST | |||
| 36.00 | 5.40 | 6.25 | 6.95 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.89 | 0.03 | -0.02 | 4/22/2024 | 4/29/2024 1:59:01 PM EST |
| 37.00 | 5.10 | 5.25 | 5.16 | % | 3 | 0 | 0.42 | 0.85 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 1:59:01 PM EST | |
| 38.00 | 4.30 | 4.40 | 4.55 | 0.00 | 0.00% | 0 | 24 | 0.41 | 0.80 | 0.05 | -0.03 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 39.00 | 3.55 | 3.65 | % | 0 | 0 | 0.40 | 0.74 | 0.06 | -0.03 | 4/29/2024 1:59:01 PM EST | |||
| 40.00 | 2.76 | 2.99 | % | 0 | 0 | 0.39 | 0.67 | 0.07 | -0.03 | 4/29/2024 1:59:01 PM EST | |||
| 41.00 | 2.25 | 2.36 | 3.45 | 0.00 | 0.00% | 0 | 11 | 0.39 | 0.59 | 0.08 | -0.03 | 4/16/2024 | 4/29/2024 1:59:01 PM EST |
| 42.00 | 1.72 | 1.84 | 1.87 | 0.00 | 0.00% | 0 | 21 | 0.38 | 0.51 | 0.08 | -0.03 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 43.00 | 1.27 | 1.42 | 1.47 | +0.29 | +24.58% | 2 | 37 | 0.37 | 0.43 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 44.00 | 0.92 | 0.98 | 1.01 | -0.09 | -8.19% | 1 | 33 | 0.37 | 0.35 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 45.00 | 0.65 | 1.24 | 0.68 | 0.00 | 0.00% | 0 | 40 | 0.36 | 0.28 | 0.07 | -0.03 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 46.00 | 0.45 | 0.49 | 0.60 | +0.14 | +30.44% | 6 | 38 | 0.36 | 0.21 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 47.00 | 0.30 | 0.35 | 0.35 | +0.03 | +9.38% | 2 | 26 | 0.36 | 0.15 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 48.00 | 0.21 | 0.46 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.11 | 0.04 | -0.01 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 49.00 | 0.14 | 0.18 | 0.27 | 0.00 | 0.00% | 0 | 11 | 0.37 | 0.08 | 0.03 | -0.01 | 4/22/2024 | 4/29/2024 1:59:01 PM EST |
| 50.00 | 0.08 | 0.13 | 0.09 | -0.12 | -57.15% | 1 | 42 | 0.37 | 0.05 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 51.00 | 0.06 | 0.12 | % | 0 | 0 | 0.38 | 0.03 | 0.02 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 52.00 | 0.02 | 0.50 | % | 0 | 0 | 0.47 | 0.02 | 0.01 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 53.00 | 0.01 | 0.72 | % | 0 | 0 | 0.53 | 0.01 | 0.01 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 54.00 | 0.00 | 0.74 | % | 0 | 0 | 0.78 | 0.01 | 0.01 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 55.00 | 0.00 | 0.73 | % | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 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 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | -0.02 | 0.01 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 33.00 | 0.07 | 0.27 | 0.08 | % | 8 | 0 | 0.52 | -0.03 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 1:59:01 PM EST | |
| 34.00 | 0.10 | 0.44 | 0.13 | % | 8 | 0 | 0.45 | -0.05 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 1:59:01 PM EST | |
| 35.00 | 0.16 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 7 | 0.43 | -0.08 | 0.03 | -0.02 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 36.00 | 0.24 | 0.74 | % | 0 | 0 | 0.42 | -0.11 | 0.03 | -0.02 | 4/29/2024 1:59:01 PM EST | |||
| 37.00 | 0.35 | 0.42 | % | 0 | 0 | 0.41 | -0.15 | 0.04 | -0.02 | 4/29/2024 1:59:01 PM EST | |||
| 38.00 | 0.51 | 0.67 | 0.44 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.20 | 0.05 | -0.03 | 4/24/2024 | 4/29/2024 1:59:01 PM EST |
| 39.00 | 0.75 | 0.83 | % | 0 | 0 | 0.42 | -0.26 | 0.06 | -0.03 | 4/29/2024 1:59:01 PM EST | |||
| 40.00 | 1.03 | 1.34 | 0.93 | 0.00 | 0.00% | 0 | 10 | 0.38 | -0.33 | 0.07 | -0.03 | 4/25/2024 | 4/29/2024 1:59:01 PM EST |
| 41.00 | 1.43 | 1.55 | 1.48 | -0.13 | -8.08% | 2 | 3 | 0.41 | -0.41 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 42.00 | 1.89 | 2.02 | 1.71 | 0.00 | 0.00% | 0 | 113 | 0.37 | -0.49 | 0.08 | -0.03 | 4/18/2024 | 4/29/2024 1:59:01 PM EST |
| 43.00 | 2.46 | 2.59 | 2.08 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.57 | 0.08 | -0.03 | 4/24/2024 | 4/29/2024 1:59:01 PM EST |
| 44.00 | 3.10 | 3.20 | 2.88 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.65 | 0.08 | -0.03 | 4/19/2024 | 4/29/2024 1:59:01 PM EST |
| 45.00 | 3.85 | 3.95 | 3.10 | 0.00 | 0.00% | 0 | 11 | 0.36 | -0.72 | 0.07 | -0.03 | 4/23/2024 | 4/29/2024 1:59:01 PM EST |
| 46.00 | 4.65 | 5.10 | % | 0 | 0 | 0.36 | -0.79 | 0.06 | -0.02 | 4/29/2024 1:59:01 PM EST | |||
| 47.00 | 5.50 | 5.65 | % | 0 | 0 | 0.37 | -0.85 | 0.05 | -0.02 | 4/29/2024 1:59:01 PM EST | |||
| 48.00 | 6.30 | 6.60 | % | 0 | 0 | 0.37 | -0.89 | 0.04 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 49.00 | 7.20 | 7.55 | % | 0 | 0 | 0.47 | -0.92 | 0.03 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 50.00 | 8.30 | 8.60 | % | 0 | 0 | 0.53 | -0.95 | 0.02 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 51.00 | 9.10 | 9.45 | % | 0 | 0 | 0.55 | -0.97 | 0.02 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 52.00 | 9.95 | 10.65 | % | 0 | 0 | 0.54 | -0.98 | 0.01 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 53.00 | 10.90 | 11.45 | % | 0 | 0 | 0.57 | -0.99 | 0.01 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 54.00 | 12.20 | 12.45 | % | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 55.00 | 13.10 | 13.60 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 60.00 | 18.15 | 18.55 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST |