Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $32.58 as of 9/27/2026 9:53:43 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 14.00 | 17.60 | 15.80 | % | 0.93 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 18.00 | 13.60 | 16.60 | 15.10 | % | 0.84 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 19.00 | 13.10 | 15.60 | 14.35 | % | 0.76 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 20.00 | 11.30 | 14.70 | 13.00 | % | 0.65 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 21.00 | 10.50 | 13.70 | 12.10 | % | 0.58 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 22.00 | 10.10 | 12.60 | 11.35 | % | 0.52 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 23.00 | 9.10 | 11.60 | 10.35 | % | 0.45 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.01 | 9/25/2026 4:00:08 PM EST | |||
| 24.00 | 8.10 | 10.70 | 9.40 | % | 0.39 | 0 | 0 | 1.21 | 0.98 | 0.01 | -0.01 | 9/25/2026 4:00:08 PM EST | |||
| 25.00 | 7.00 | 9.80 | 8.40 | % | 0.34 | 0 | 0 | 1.14 | 0.97 | 0.01 | -0.01 | 9/25/2026 4:00:08 PM EST | |||
| 26.00 | 6.00 | 8.90 | 7.45 | % | 0.29 | 0 | 0 | 1.07 | 0.94 | 0.02 | -0.01 | 9/25/2026 4:00:08 PM EST | |||
| 27.00 | 5.60 | 7.90 | 6.75 | % | 0.25 | 0 | 0 | 0.97 | 0.91 | 0.03 | -0.01 | 9/25/2026 4:00:08 PM EST | |||
| 28.00 | 4.40 | 7.10 | 5.75 | % | 0.21 | 0 | 0 | 0.92 | 0.87 | 0.04 | -0.01 | 9/25/2026 4:00:08 PM EST | |||
| 29.00 | 3.70 | 6.30 | 5.00 | % | 0.17 | 0 | 0 | 0.87 | 0.82 | 0.05 | -0.02 | 9/25/2026 4:00:08 PM EST | |||
| 30.00 | 3.10 | 5.50 | 4.30 | 4.46 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.51 | 0.76 | 0.06 | -0.02 | 9/24/2026 | 9/25/2026 4:00:08 PM EST |
| 31.00 | 2.60 | 3.20 | 2.90 | 2.96 | -0.84 | -22.11% | 0.09 | 16 | 10 | 0.35 | 0.69 | 0.07 | -0.02 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 32.00 | 1.50 | 3.10 | 2.30 | 2.25 | -0.99 | -30.56% | 0.07 | 12 | 2 | 0.35 | 0.61 | 0.08 | -0.02 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 33.00 | 1.75 | 2.30 | 2.03 | 1.80 | -0.76 | -29.69% | 0.06 | 132 | 17 | 0.40 | 0.53 | 0.08 | -0.02 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 34.00 | 0.40 | 1.45 | 0.93 | 1.40 | -0.60 | -30.00% | 0.03 | 502 | 30 | 0.36 | 0.45 | 0.08 | -0.02 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 35.00 | 0.55 | 1.20 | 0.88 | 1.00 | -0.65 | -39.40% | 0.03 | 54 | 49 | 0.32 | 0.37 | 0.08 | -0.02 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 36.00 | 0.65 | 1.10 | 0.88 | 0.81 | -0.49 | -37.70% | 0.02 | 51 | 690 | 0.38 | 0.30 | 0.07 | -0.02 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 37.00 | 0.35 | 0.85 | 0.60 | 0.58 | -0.40 | -40.82% | 0.02 | 45 | 14 | 0.36 | 0.24 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 38.00 | 0.20 | 0.60 | 0.40 | 0.50 | -0.30 | -37.50% | 0.01 | 3 | 69 | 0.35 | 0.19 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 39.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.22 | -35.49% | 0.01 | 3 | 35 | 0.41 | 0.14 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 40.00 | 0.25 | 0.35 | 0.30 | 0.26 | -0.24 | -48.00% | 0.01 | 64 | 384 | 0.40 | 0.11 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 41.00 | 0.20 | 0.35 | 0.28 | 0.24 | -0.11 | -31.43% | 0.01 | 14 | 677 | 0.43 | 0.08 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 42.00 | 0.05 | 0.50 | 0.28 | 0.20 | -0.06 | -23.08% | 0.01 | 76 | 54 | 0.43 | 0.06 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 43.00 | 0.00 | 0.45 | 0.23 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 385 | 0.57 | 0.04 | 0.02 | 0.00 | 9/22/2026 | 9/25/2026 4:00:08 PM EST |
| 44.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.58 | 0.03 | 0.01 | 0.00 | 9/24/2026 | 9/25/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 156 | 0.52 | 0.02 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 46.00 | 0.00 | 0.30 | 0.15 | 0.16 | +0.06 | +60.00% | 0.00 | 1 | 1,054 | 0.60 | 0.02 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 47.00 | 0.00 | 0.25 | 0.13 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.60 | 0.01 | 0.01 | 0.00 | 9/10/2026 | 9/25/2026 4:00:08 PM EST |
| 48.00 | 0.00 | 0.50 | 0.25 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.52 | 0.01 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:08 PM EST |
| 49.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.77 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.76 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/25/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.36 | -0.01 | 0.00 | -0.01 | 9/25/2026 4:00:08 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.26 | -0.02 | 0.01 | -0.01 | 9/25/2026 4:00:08 PM EST | |||
| 25.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.17 | -0.03 | 0.01 | -0.01 | 9/25/2026 4:00:08 PM EST | |||
| 26.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.40 | -0.06 | 0.02 | -0.01 | 9/25/2026 4:00:08 PM EST | |||
| 27.00 | 0.20 | 0.40 | 0.30 | 0.24 | % | 0.01 | 3 | 0 | 0.41 | -0.09 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST | |
| 28.00 | 0.25 | 0.40 | 0.33 | 0.36 | % | 0.01 | 5 | 0 | 0.38 | -0.13 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST | |
| 29.00 | 0.20 | 0.60 | 0.40 | 0.61 | % | 0.01 | 18 | 0 | 0.35 | -0.18 | 0.05 | -0.02 | 9/25/2026 | 9/25/2026 4:00:08 PM EST | |
| 30.00 | 0.75 | 0.90 | 0.83 | 0.80 | +0.15 | +23.08% | 0.03 | 435 | 225 | 0.40 | -0.24 | 0.06 | -0.02 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 31.00 | 0.70 | 1.35 | 1.03 | 1.21 | +0.31 | +34.45% | 0.03 | 4 | 55 | 0.37 | -0.31 | 0.07 | -0.02 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 32.00 | 1.15 | 1.80 | 1.48 | 1.66 | +0.39 | +30.71% | 0.05 | 43 | 326 | 0.38 | -0.39 | 0.08 | -0.02 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 33.00 | 1.55 | 2.95 | 2.25 | 2.07 | +0.52 | +33.55% | 0.07 | 4 | 133 | 0.43 | -0.47 | 0.08 | -0.02 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 34.00 | 2.10 | 2.95 | 2.53 | 2.65 | +0.55 | +26.19% | 0.07 | 3 | 121 | 0.37 | -0.55 | 0.08 | -0.02 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 35.00 | 3.30 | 3.70 | 3.50 | 3.30 | +0.53 | +19.14% | 0.10 | 7 | 186 | 0.44 | -0.63 | 0.08 | -0.02 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 36.00 | 3.80 | 4.50 | 4.15 | 3.35 | 0.00 | 0.00% | 0.12 | 0 | 477 | 0.42 | -0.70 | 0.07 | -0.02 | 9/24/2026 | 9/25/2026 4:00:08 PM EST |
| 37.00 | 4.60 | 5.10 | 4.85 | 4.90 | +2.94 | +150.00% | 0.13 | 61 | 115 | 0.39 | -0.76 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 38.00 | 5.30 | 6.20 | 5.75 | 5.61 | +0.71 | +14.49% | 0.15 | 11 | 48 | 0.52 | -0.81 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 39.00 | 6.20 | 7.00 | 6.60 | 5.33 | 0.00 | 0.00% | 0.17 | 0 | 25 | 0.51 | -0.86 | 0.05 | -0.01 | 9/24/2026 | 9/25/2026 4:00:08 PM EST |
| 40.00 | 5.70 | 8.00 | 6.85 | 6.70 | 0.00 | 0.00% | 0.17 | 0 | 25 | 0.55 | -0.89 | 0.04 | -0.01 | 9/24/2026 | 9/25/2026 4:00:08 PM EST |
| 41.00 | 7.10 | 10.10 | 8.60 | 7.74 | +4.64 | +149.68% | 0.21 | 1 | 18 | 0.87 | -0.92 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 42.00 | 7.60 | 10.70 | 9.15 | 8.61 | +3.64 | +73.24% | 0.22 | 1 | 29 | 0.83 | -0.94 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 43.00 | 8.50 | 11.60 | 10.05 | 5.20 | 0.00 | 0.00% | 0.23 | 0 | 33 | 0.84 | -0.96 | 0.02 | 0.00 | 9/17/2026 | 9/25/2026 4:00:08 PM EST |
| 44.00 | 9.50 | 13.60 | 11.55 | 5.10 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.12 | -0.97 | 0.01 | 0.00 | 9/14/2026 | 9/25/2026 4:00:08 PM EST |
| 45.00 | 10.60 | 13.10 | 11.85 | 5.05 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.78 | -0.98 | 0.01 | 0.00 | 9/10/2026 | 9/25/2026 4:00:08 PM EST |
| 46.00 | 11.50 | 14.60 | 13.05 | 5.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.96 | -0.98 | 0.01 | 0.00 | 9/3/2026 | 9/25/2026 4:00:08 PM EST |
| 47.00 | 12.50 | 16.00 | 14.25 | 4.85 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 8/28/2026 | 9/25/2026 4:00:08 PM EST |
| 48.00 | 13.50 | 16.50 | 15.00 | % | 0.31 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 49.00 | 14.50 | 17.70 | 16.10 | % | 0.33 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 50.00 | 15.50 | 19.00 | 17.25 | % | 0.34 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 55.00 | 20.50 | 23.80 | 22.15 | % | 0.40 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST |