Expensive Calls — MGM
Data as of
DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.
| Stock | Stock Price | Contract | Premium | Time Value | % of Stock | ROI (If Called) | IVol | Volume |
|---|---|---|---|---|---|---|---|---|
| MGM | 30.00 | 03-19 28.00 | 4.00 | 2.00 | 6.67% | 7.69% | 0.47 | 0 |
| MGM | 30.00 | 11-20 30.00 | 1.55 | 1.55 | 5.17% | 5.45% | 0.43 | 116 |
| MGM | 30.00 | 11-20 32.00 | 0.90 | 0.90 | 3.00% | 9.97% | 0.43 | 154 |
| MGM | 30.00 | 11-20 29.00 | 2.15 | 1.15 | 3.83% | 4.13% | 0.42 | 20 |
| MGM | 30.00 | 12-18 28.00 | 3.10 | 1.10 | 3.67% | 4.09% | 0.42 | 1 |
| MGM | 30.00 | 11-20 28.00 | 2.65 | 0.65 | 2.17% | 2.38% | 0.41 | 10 |
| MGM | 30.00 | 11-20 31.00 | 1.20 | 1.20 | 4.00% | 7.64% | 0.41 | 48 |
| MGM | 30.00 | 06-17 28.00 | 4.80 | 2.80 | 9.33% | 11.11% | 0.41 | 0 |
| MGM | 30.00 | 12-18 30.00 | 2.10 | 2.10 | 7.00% | 7.53% | 0.40 | 297 |
| MGM | 30.00 | 01-15 28.00 | 3.30 | 1.30 | 4.33% | 4.87% | 0.40 | 0 |
| MGM | 30.00 | 01-21 30.00 | 5.40 | 5.40 | 18.00% | 21.95% | 0.40 | 0 |
| MGM | 30.00 | 06-17 30.00 | 3.80 | 3.80 | 12.67% | 14.50% | 0.40 | 0 |
| MGM | 30.00 | 01-15 31.00 | 1.95 | 1.95 | 6.50% | 10.52% | 0.39 | 59 |
| MGM | 30.00 | 03-19 30.00 | 3.20 | 3.20 | 10.67% | 11.94% | 0.39 | 294 |
| MGM | 30.00 | 12-18 32.00 | 1.20 | 1.20 | 4.00% | 11.11% | 0.39 | 18 |
| MGM | 30.00 | 09-17 30.00 | 4.50 | 4.50 | 15.00% | 17.65% | 0.39 | 2 |
| MGM | 30.00 | 06-17 31.00 | 3.30 | 3.30 | 11.00% | 16.10% | 0.39 | 0 |
| MGM | 30.00 | 12-18 31.00 | 1.55 | 1.55 | 5.17% | 8.96% | 0.39 | 1 |
| MGM | 30.00 | 06-17 32.00 | 3.00 | 3.00 | 10.00% | 18.52% | 0.39 | 0 |
| MGM | 30.00 | 01-21 32.00 | 4.60 | 4.60 | 15.33% | 25.98% | 0.38 | 0 |
| MGM | 30.00 | 06-16 28.00 | 7.30 | 5.30 | 17.67% | 23.35% | 0.38 | 0 |
| MGM | 30.00 | 01-15 32.00 | 1.55 | 1.55 | 5.17% | 12.48% | 0.38 | 43 |
| MGM | 30.00 | 01-15 30.00 | 2.30 | 2.30 | 7.67% | 8.30% | 0.38 | 54 |
| MGM | 30.00 | 10-16 29.00 | 1.20 | 0.20 | 0.67% | 0.69% | 0.37 | 47 |
| MGM | 30.00 | 01-21 28.00 | 6.30 | 4.30 | 14.33% | 18.14% | 0.37 | 0 |
| MGM | 30.00 | 10-16 32.00 | 0.10 | 0.10 | 0.33% | 7.02% | 0.36 | 125 |
| MGM | 30.00 | 09-15 28.00 | 7.80 | 5.80 | 19.33% | 26.13% | 0.36 | 0 |
| MGM | 30.00 | 10-16 31.00 | 0.25 | 0.25 | 0.83% | 4.20% | 0.35 | 13 |
| MGM | 30.00 | 09-15 30.00 | 6.70 | 6.70 | 22.33% | 28.76% | 0.35 | 0 |
| MGM | 30.00 | 10-16 28.00 | 1.90 | -0.10 | -0.33% | -0.36% | 0.34 | 8 |
| MGM | 30.00 | 10-16 30.00 | 0.55 | 0.55 | 1.83% | 1.87% | 0.34 | 111 |
| MGM | 30.00 | 06-16 30.00 | 6.30 | 6.30 | 21.00% | 26.58% | 0.33 | 1 |
| MGM | 30.00 | 12-15 30.00 | 5.50 | 5.50 | 18.33% | 22.45% | 0.32 | 0 |
| MGM | 30.00 | 01-19 30.00 | 7.40 | 7.40 | 24.67% | 32.74% | 0.31 | 0 |
| MGM | 30.00 | 01-19 28.00 | 8.30 | 6.30 | 21.00% | 29.03% | 0.30 | 0 |
| MGM | 30.00 | 12-15 28.00 | 8.10 | 6.10 | 20.33% | 27.85% | 0.29 | 1 |