Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $43.71 as of 8/24/2026 8:55:53 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.10 | 21.00 | 19.05 | % | 0.76 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 26.00 | 16.20 | 20.00 | 18.10 | % | 0.70 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 27.00 | 14.90 | 19.00 | 16.95 | % | 0.63 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 28.00 | 14.00 | 18.00 | 16.00 | % | 0.57 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 29.00 | 13.30 | 17.00 | 15.15 | % | 0.52 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 30.00 | 12.00 | 16.10 | 14.05 | % | 0.47 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 31.00 | 12.20 | 14.50 | 13.35 | % | 0.43 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 32.00 | 11.30 | 13.40 | 12.35 | 15.20 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.92 | 0.99 | 0.00 | -0.01 | 7/14/2026 | 8/24/2026 4:00:04 PM EST |
| 33.00 | 10.30 | 12.80 | 11.55 | % | 0.35 | 0 | 0 | 0.96 | 0.98 | 0.01 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 34.00 | 9.30 | 11.80 | 10.55 | % | 0.31 | 0 | 0 | 0.89 | 0.97 | 0.01 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 35.00 | 8.30 | 10.80 | 9.55 | % | 0.27 | 0 | 0 | 0.82 | 0.96 | 0.01 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 36.00 | 7.70 | 9.40 | 8.55 | % | 0.24 | 0 | 0 | 0.67 | 0.94 | 0.02 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 37.00 | 6.80 | 8.50 | 7.65 | 9.40 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.63 | 0.91 | 0.03 | -0.02 | 7/21/2026 | 8/24/2026 4:00:04 PM EST |
| 38.00 | 5.90 | 7.60 | 6.75 | 8.60 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.59 | 0.88 | 0.03 | -0.02 | 7/21/2026 | 8/24/2026 4:00:04 PM EST |
| 39.00 | 5.30 | 6.70 | 6.00 | 7.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.38 | 0.83 | 0.04 | -0.02 | 7/24/2026 | 8/24/2026 4:00:04 PM EST |
| 40.00 | 4.40 | 6.30 | 5.35 | 4.54 | 0.00 | 0.00% | 0.13 | 0 | 126 | 0.41 | 0.79 | 0.05 | -0.02 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 41.00 | 3.70 | 5.10 | 4.40 | 3.27 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.38 | 0.74 | 0.05 | -0.02 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 42.00 | 3.00 | 4.30 | 3.65 | 2.90 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.36 | 0.68 | 0.06 | -0.03 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 43.00 | 2.55 | 3.10 | 2.83 | 2.85 | +0.15 | +5.56% | 0.07 | 68 | 1,663 | 0.33 | 0.61 | 0.07 | -0.03 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 44.00 | 2.00 | 2.60 | 2.30 | 2.30 | +0.10 | +4.55% | 0.05 | 107 | 1,012 | 0.33 | 0.54 | 0.07 | -0.03 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 45.00 | 1.65 | 2.00 | 1.83 | 1.85 | +0.25 | +15.63% | 0.04 | 37 | 82 | 0.32 | 0.47 | 0.07 | -0.03 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 46.00 | 1.30 | 1.65 | 1.48 | 1.40 | -0.20 | -12.50% | 0.03 | 35 | 182 | 0.33 | 0.40 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 47.00 | 0.85 | 1.20 | 1.03 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 884 | 0.31 | 0.33 | 0.07 | -0.02 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 48.00 | 0.70 | 1.00 | 0.85 | 0.84 | +0.04 | +5.00% | 0.02 | 8 | 1,115 | 0.32 | 0.27 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 49.00 | 0.10 | 1.30 | 0.70 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.31 | 0.21 | 0.06 | -0.02 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 50.00 | 0.35 | 0.55 | 0.45 | 0.55 | +0.10 | +22.23% | 0.01 | 15 | 4,561 | 0.31 | 0.16 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.54 | 0.04 | 0.02 | 0.00 | 8/12/2026 | 8/24/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.64 | 0.01 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 10 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST | |
| 28.00 | 0.00 | 0.60 | 0.30 | 0.05 | % | 0.01 | 10 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST | |
| 29.00 | 0.00 | 0.50 | 0.25 | 0.05 | % | 0.01 | 10 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST | |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.51 | -91.08% | 0.01 | 10 | 2 | 0.79 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.60 | 0.30 | 0.05 | % | 0.01 | 10 | 0 | 0.78 | -0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST | |
| 32.00 | 0.00 | 0.65 | 0.33 | 0.05 | % | 0.01 | 10 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST | |
| 33.00 | 0.00 | 0.70 | 0.35 | 0.05 | % | 0.01 | 10 | 0 | 0.71 | -0.02 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST | |
| 34.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.65 | -0.03 | 0.01 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.61 | -0.04 | 0.01 | -0.01 | 8/7/2026 | 8/24/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.56 | -0.06 | 0.02 | -0.01 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 0.85 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.54 | -0.09 | 0.03 | -0.02 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 758 | 0.51 | -0.12 | 0.03 | -0.02 | 8/19/2026 | 8/24/2026 4:00:04 PM EST |
| 39.00 | 0.20 | 1.05 | 0.63 | 0.53 | -0.07 | -11.67% | 0.02 | 3 | 2,104 | 0.37 | -0.17 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 40.00 | 0.40 | 1.20 | 0.80 | 0.68 | -0.22 | -24.45% | 0.02 | 3 | 1,084 | 0.36 | -0.21 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 41.00 | 0.85 | 1.25 | 1.05 | 1.10 | -0.05 | -4.35% | 0.03 | 40 | 91 | 0.36 | -0.26 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 42.00 | 1.05 | 1.70 | 1.38 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 786 | 0.35 | -0.32 | 0.06 | -0.03 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 43.00 | 1.35 | 1.95 | 1.65 | 1.70 | -0.15 | -8.11% | 0.04 | 3 | 5,007 | 0.33 | -0.39 | 0.07 | -0.03 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 44.00 | 1.95 | 2.55 | 2.25 | 2.15 | -0.20 | -8.52% | 0.05 | 45 | 68 | 0.35 | -0.46 | 0.07 | -0.03 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 45.00 | 1.95 | 3.00 | 2.48 | 2.70 | -0.50 | -15.63% | 0.06 | 35 | 359 | 0.30 | -0.53 | 0.07 | -0.03 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 46.00 | 2.50 | 3.80 | 3.15 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 46 | 0.30 | -0.60 | 0.07 | -0.02 | 8/14/2026 | 8/24/2026 4:00:04 PM EST |
| 47.00 | 3.10 | 4.40 | 3.75 | 4.33 | 0.00 | 0.00% | 0.08 | 0 | 110 | 0.41 | -0.67 | 0.07 | -0.02 | 8/19/2026 | 8/24/2026 4:00:04 PM EST |
| 48.00 | 3.80 | 5.10 | 4.45 | 4.44 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.40 | -0.73 | 0.06 | -0.02 | 8/13/2026 | 8/24/2026 4:00:04 PM EST |
| 49.00 | 4.60 | 6.10 | 5.35 | 5.42 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.45 | -0.79 | 0.06 | -0.02 | 8/13/2026 | 8/24/2026 4:00:04 PM EST |
| 50.00 | 4.90 | 7.30 | 6.10 | 6.01 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.53 | -0.84 | 0.05 | -0.01 | 8/14/2026 | 8/24/2026 4:00:04 PM EST |
| 55.00 | 9.20 | 13.30 | 11.25 | 9.66 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.89 | -0.96 | 0.02 | 0.00 | 8/4/2026 | 8/24/2026 4:00:04 PM EST |
| 60.00 | 14.10 | 18.40 | 16.25 | 13.36 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 4:00:04 PM EST |
| 65.00 | 19.10 | 23.30 | 21.20 | % | 0.33 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 70.00 | 24.10 | 28.30 | 26.20 | % | 0.37 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST |