Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $40.97 as of 5/6/2024 4:15:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.85 | 17.20 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 30.00 | 10.90 | 11.45 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 31.00 | 9.90 | 11.35 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 32.00 | 8.45 | 10.35 | % | 0 | 0 | 0.61 | 0.99 | 0.01 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 33.00 | 8.00 | 9.30 | % | 0 | 0 | 0.67 | 0.98 | 0.01 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 34.00 | 6.55 | 8.75 | % | 0 | 0 | 0.77 | 0.96 | 0.02 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 35.00 | 6.00 | 7.50 | % | 0 | 0 | 0.64 | 0.93 | 0.03 | -0.02 | 5/6/2024 4:00:01 PM EST | |||
| 36.00 | 4.35 | 6.15 | 4.87 | 0.00 | 0.00% | 0 | 7 | 0.63 | 0.89 | 0.04 | -0.02 | 5/1/2024 | 5/6/2024 4:00:01 PM EST |
| 37.00 | 4.00 | 5.50 | 4.20 | -0.17 | -3.89% | 3 | 6 | 0.56 | 0.84 | 0.05 | -0.02 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 38.00 | 2.91 | 4.70 | % | 0 | 0 | 0.56 | 0.79 | 0.07 | -0.03 | 5/6/2024 4:00:01 PM EST | |||
| 39.00 | 2.69 | 3.00 | 2.68 | -1.82 | -40.45% | 1 | 10 | 0.34 | 0.73 | 0.08 | -0.03 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 40.00 | 2.00 | 2.32 | 2.80 | +0.69 | +32.71% | 2 | 23 | 0.30 | 0.64 | 0.10 | -0.03 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 41.00 | 1.34 | 1.60 | 1.38 | -0.12 | -8.00% | 13 | 10 | 0.28 | 0.55 | 0.11 | -0.03 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 42.00 | 0.95 | 1.07 | 0.91 | +0.35 | +62.50% | 7 | 1 | 0.28 | 0.44 | 0.11 | -0.03 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 43.00 | 0.60 | 0.73 | 0.57 | -0.86 | -60.14% | 9 | 7 | 0.27 | 0.33 | 0.10 | -0.02 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 44.00 | 0.35 | 0.54 | 0.36 | % | 12 | 0 | 0.28 | 0.24 | 0.09 | -0.02 | 5/6/2024 | 5/6/2024 4:00:01 PM EST | |
| 45.00 | 0.20 | 0.28 | 0.20 | -0.70 | -77.78% | 1 | 4 | 0.27 | 0.18 | 0.07 | -0.02 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 46.00 | 0.11 | 0.18 | 0.10 | -0.07 | -41.18% | 1 | 6 | 0.27 | 0.13 | 0.05 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 47.00 | 0.05 | 0.65 | 0.11 | 0.00 | 0.00% | 0 | 16 | 0.41 | 0.10 | 0.04 | -0.01 | 5/2/2024 | 5/6/2024 4:00:01 PM EST |
| 48.00 | 0.02 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 8 | 0.28 | 0.07 | 0.03 | -0.01 | 5/2/2024 | 5/6/2024 4:00:01 PM EST |
| 49.00 | 0.00 | 0.95 | 0.29 | 0.00 | 0.00% | 0 | 8 | 0.67 | 0.03 | 0.02 | 0.00 | 5/2/2024 | 5/6/2024 4:00:01 PM EST |
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 0.73 | 0.01 | 0.01 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 51.00 | 0.00 | 1.00 | % | 0 | 0 | 0.78 | 0.01 | 0.01 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 52.00 | 0.00 | 1.00 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 53.00 | 0.00 | 1.00 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 55.00 | 0.00 | 1.00 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 60.00 | 0.00 | 1.00 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 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 | 1.00 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 31.00 | 0.00 | 0.96 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 32.00 | 0.00 | 0.89 | % | 0 | 0 | 0.90 | -0.01 | 0.01 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.85 | -0.02 | 0.01 | -0.01 | 5/1/2024 | 5/6/2024 4:00:01 PM EST |
| 34.00 | 0.00 | 0.69 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.04 | 0.02 | -0.01 | 4/26/2024 | 5/6/2024 4:00:01 PM EST |
| 35.00 | 0.05 | 0.42 | 0.10 | +0.02 | +25.00% | 1 | 14 | 0.41 | -0.07 | 0.03 | -0.02 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 36.00 | 0.10 | 1.07 | 0.13 | 0.00 | 0.00% | 0 | 74 | 0.53 | -0.11 | 0.04 | -0.02 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 37.00 | 0.18 | 0.55 | 0.21 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.16 | 0.05 | -0.02 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 38.00 | 0.30 | 0.77 | % | 0 | 0 | 0.36 | -0.21 | 0.07 | -0.03 | 5/6/2024 4:00:01 PM EST | |||
| 39.00 | 0.50 | 0.74 | 0.64 | +0.01 | +1.59% | 20 | 3 | 0.31 | -0.27 | 0.08 | -0.03 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 40.00 | 0.79 | 1.01 | 0.98 | +0.03 | +3.16% | 25 | 73 | 0.30 | -0.36 | 0.10 | -0.03 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 41.00 | 1.21 | 2.98 | 1.30 | +0.10 | +8.34% | 8 | 2 | 0.46 | -0.45 | 0.11 | -0.03 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 42.00 | 1.73 | 1.98 | % | 0 | 0 | 0.29 | -0.56 | 0.11 | -0.03 | 5/6/2024 4:00:01 PM EST | |||
| 43.00 | 1.93 | 2.57 | % | 0 | 0 | 0.23 | -0.67 | 0.10 | -0.02 | 5/6/2024 4:00:01 PM EST | |||
| 44.00 | 3.10 | 3.60 | 3.35 | % | 21 | 0 | 0.31 | -0.76 | 0.09 | -0.02 | 5/6/2024 | 5/6/2024 4:00:01 PM EST | |
| 45.00 | 3.00 | 4.40 | 4.28 | +0.31 | +7.81% | 15 | 15 | 0.62 | -0.82 | 0.07 | -0.02 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 46.00 | 4.65 | 5.25 | % | 0 | 0 | 0.56 | -0.87 | 0.05 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 47.00 | 5.15 | 6.40 | % | 0 | 0 | 0.70 | -0.90 | 0.04 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 48.00 | 5.25 | 7.25 | % | 0 | 0 | 0.61 | -0.93 | 0.03 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 49.00 | 6.45 | 9.55 | % | 0 | 0 | 0.52 | -0.97 | 0.02 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 50.00 | 7.20 | 9.25 | % | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 51.00 | 8.45 | 10.25 | % | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 52.00 | 9.80 | 11.30 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 53.00 | 11.20 | 12.30 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 55.00 | 12.10 | 15.95 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 60.00 | 17.85 | 20.10 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST |