Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

MGM MIRAGE INC (MGM) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
MGM MGM MIRAGE INC   0.476 0.402 43.83 -0.64

 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MGM 2.88 3.05 3.00 2.84 5 1406  S   41 MGM 0.13 0.17 0.13 0.01 164 1195  S  
MGM 2.05 2.23 2.25 1.87 27 9605  S   42 MGM 0.26 0.32 0.20 0.04 141 3122  S  
MGM 1.31 1.41 1.35 1.03 206 3300  S   43 MGM 0.50 0.56 0.55 0.20 556 2323  S  
MGM 0.75 0.83 0.83 0.44 1298 3547  S   44 MGM 0.92 0.99 1.00 0.61 810 1788  S  
MGM 0.41 0.45 0.40 0.14 1786 14874  S   45 MGM 1.55 1.61 1.60 1.31 247 3340  S  
MGM 0.20 0.24 0.20 0.03 891 2479  S   46 MGM 2.31 2.45 2.23 2.20 13 559  S  
 
2022-01-28 - Calls 2022-01-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MGM 3.20 3.35 3.48 3.03 0 56  W   41 MGM 0.42 0.47 0.38 0.20 61 176  W  
MGM 2.41 2.56 2.48 2.24 10 98  W   42 MGM 0.65 0.73 0.65 0.40 64 180  W  
MGM 1.78 1.89 2.09 1.56 19 79  W   43 MGM 0.97 1.07 0.92 0.73 46 154  W  
MGM 1.27 1.33 1.28 1.02 33 72  W   44 MGM 1.41 1.54 1.47 1.19 57 145  W  
MGM 0.82 0.90 0.89 0.63 45 378  W   45 MGM 1.98 2.10 2.08 1.80 37 91  W  
MGM 0.53 0.58 0.55 0.36 81 230  W   46 MGM 2.60 2.84 2.60 2.53 2 87  W  
 
2022-02-04 - Calls 2022-02-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MGM 3.45 4.05 4.78 3.27 0 1  W   41 MGM 0.65 0.74 0.66 0.43 1 66  W  
MGM 2.70 2.87 3.05 2.54 0 7  W   42 MGM 0.85 1.02 0.96 0.71 1 20  W  
MGM 2.09 2.29 2.30 1.91 2 26  W   43 MGM 1.31 1.45 1.35 1.08 9 145  W  
MGM 1.56 1.75 1.65 1.40 10 75  W   44 MGM 1.77 1.89 1.69 1.56 15 47  W  
MGM 1.15 1.25 1.20 0.98 35 83  W   45 MGM 2.29 2.44 1.97 2.15 8 36  W  
MGM 0.82 0.90 0.89 0.67 15 543  W   46 MGM 2.88 3.15 2.64 2.83 15 3  W  
 
2022-02-11 - Calls 2022-02-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MGM 3.80 4.25 4.05 3.49 3 0  W   41 MGM 1.03 1.12 1.07 0.65 95 174  W  
MGM 3.15 3.30 3.40 2.80 2 20  W   42 MGM 1.35 1.47 1.33 0.96 2 38  W  
MGM 2.44 2.86 0.00 2.20 0 0  W   43 MGM 1.71 1.87 1.75 1.36 15 16  W  
MGM 2.04 2.18 2.80 1.69 0 20  W   44 MGM 2.21 2.36 2.30 1.85 8 21  W  
MGM 1.54 1.69 1.81 1.27 22 31  W   45 MGM 2.50 2.91 2.73 2.43 15 16  W  
MGM 0.98 1.62 1.43 0.93 4 35  W   46 MGM 3.25 3.55 2.95 3.09 0 46  W  
 
2022-02-18 - Calls 2022-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MGM 4.05 4.20 4.30 3.70 10 5172  S   41 MGM 1.27 1.32 1.26 0.85 130 740  S  
MGM 3.40 3.55 3.60 3.04 2 377  S   42 MGM 1.62 1.68 1.65 1.18 45 864  S  
MGM 2.91 2.96 2.87 2.45 87 874  S   43 MGM 2.04 2.09 2.05 1.60 28 1082  S  
MGM 2.38 2.44 2.33 1.95 172 977  S   44 MGM 2.52 2.56 2.51 2.09 106 399  S  
MGM 1.90 1.98 1.91 1.52 358 3466  S   45 MGM 3.05 3.15 2.99 2.67 71 545  S  
MGM 1.51 1.59 1.54 1.17 154 845  S   46 MGM 3.65 3.80 3.50 3.31 24 126  S  
 
2022-02-25 - Calls 2022-02-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MGM 4.15 4.50 0.00 3.89 0 0  W   41 MGM 1.37 1.52 1.12 1.03 0 7  W  
MGM 3.50 3.75 4.23 3.25 0 1  W   42 MGM 1.46 1.91 1.39 1.38 0 9  W  
MGM 2.84 3.25 3.85 2.68 0 1  W   43 MGM 2.19 2.37 2.57 1.81 0 2  W  
MGM 2.45 2.64 2.60 2.18 15 31  W   44 MGM 2.62 2.80 0.00 2.31 0 0  W  
MGM 1.76 2.34 2.35 1.75 0 15  W   45 MGM 3.20 3.55 2.47 2.88 0 13  W  
MGM 1.57 1.85 1.93 1.38 9 5  W   46 MGM 3.75 4.00 3.45 3.51 0 10  W  
 
2022-03-04 - Calls 2022-03-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MGM 4.35 4.60 0.00 4.07 0 0  W   41 MGM 1.44 1.71 1.57 1.19 18 0  W  
MGM 3.70 4.00 0.00 3.44 0 0  W   42 MGM 1.85 2.03 1.73 1.57 0 3  W  
MGM 2.99 3.35 0.00 2.88 0 0  W   43 MGM 2.35 2.49 2.38 2.00 4 2  W  
MGM 2.42 2.80 2.77 2.38 1 0  W   44 MGM 2.82 3.05 2.67 2.50 7 0  W  
MGM 2.21 2.42 2.29 1.95 5 15  W   45 MGM 3.30 3.50 3.05 3.07 1 0  W  
MGM 1.77 1.97 2.50 1.58 0 5  W   46 MGM 3.95 4.15 0.00 3.70 0 0  W  
 
2022-03-18 - Calls 2022-03-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MGM 4.70 4.85 5.80 4.41 0 114  S   41 MGM 1.87 1.97 1.95 1.50 1 1256  S  
MGM 4.05 4.25 4.20 3.80 5 487  S   42 MGM 2.25 2.36 2.25 1.89 14 414  S  
MGM 3.50 3.65 3.60 3.25 6 539  S   43 MGM 2.68 2.81 2.52 2.34 63 660  S  
MGM 3.00 3.15 3.40 2.76 23 592  S   44 MGM 3.15 3.30 3.13 2.84 5 238  S  
MGM 2.60 2.73 2.60 2.33 130 7895  S   45 MGM 3.70 3.85 3.70 3.41 21 1566  S  
MGM 2.14 2.26 2.43 1.95 31 759  S   46 MGM 4.25 4.45 3.95 4.02 0 392  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.