Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $31.41 as of 11/18/2025 8:22:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.90 | 11.95 | 10.93 | % | 0.55 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:06 PM EST | |||
| 23.00 | 6.90 | 9.05 | 7.98 | % | 0.35 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:06 PM EST | |||
| 24.00 | 5.90 | 8.05 | 6.98 | 8.55 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.98 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 4:00:06 PM EST |
| 25.00 | 4.70 | 7.50 | 6.10 | % | 0.24 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:06 PM EST | |||
| 26.00 | 4.10 | 5.90 | 5.00 | 6.05 | 0.00 | 0.00% | 0.19 | 0 | 3 | 2.11 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/18/2025 4:00:06 PM EST |
| 27.00 | 3.25 | 4.90 | 4.08 | 3.55 | 0.00 | 0.00% | 0.15 | 0 | 395 | 1.82 | 1.00 | 0.01 | 0.00 | 10/30/2025 | 11/18/2025 4:00:06 PM EST |
| 28.00 | 2.15 | 3.90 | 3.03 | 3.35 | 0.00 | 0.00% | 0.11 | 0 | 24 | 1.52 | 0.97 | 0.03 | -0.02 | 10/30/2025 | 11/18/2025 4:00:06 PM EST |
| 29.00 | 1.40 | 2.96 | 2.18 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 195 | 1.30 | 0.92 | 0.08 | -0.05 | 11/3/2025 | 11/18/2025 4:00:06 PM EST |
| 30.00 | 1.45 | 1.80 | 1.63 | 1.70 | +0.11 | +6.92% | 0.05 | 1 | 12 | 0.54 | 0.83 | 0.16 | -0.08 | 11/18/2025 | 11/18/2025 4:00:06 PM EST |
| 31.00 | 0.59 | 0.87 | 0.73 | 1.00 | +0.06 | +6.39% | 0.02 | 18 | 730 | 0.42 | 0.65 | 0.31 | -0.08 | 11/18/2025 | 11/18/2025 4:00:06 PM EST |
| 31.50 | 0.28 | 0.55 | 0.42 | 0.52 | -0.06 | -10.35% | 0.01 | 4 | 59 | 0.39 | 0.48 | 0.39 | -0.07 | 11/18/2025 | 11/18/2025 4:00:06 PM EST |
| 32.00 | 0.00 | 0.36 | 0.18 | 0.32 | -0.03 | -8.58% | 0.01 | 288 | 395 | 0.55 | 0.29 | 0.35 | -0.06 | 11/18/2025 | 11/18/2025 4:00:06 PM EST |
| 32.50 | 0.12 | 0.24 | 0.18 | 0.18 | -0.03 | -14.29% | 0.01 | 733 | 162 | 0.47 | 0.15 | 0.24 | -0.04 | 11/18/2025 | 11/18/2025 4:00:06 PM EST |
| 33.00 | 0.00 | 0.09 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 576 | 733 | 0.47 | 0.08 | 0.14 | -0.03 | 11/18/2025 | 11/18/2025 4:00:06 PM EST |
| 33.50 | 0.00 | 0.04 | 0.02 | 0.08 | +0.03 | +60.00% | 0.00 | 11 | 329 | 0.49 | 0.03 | 0.06 | -0.01 | 11/18/2025 | 11/18/2025 4:00:06 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.01 | -25.00% | 0.00 | 26 | 517 | 0.66 | 0.01 | 0.03 | -0.01 | 11/18/2025 | 11/18/2025 4:00:06 PM EST |
| 34.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.26 | -96.30% | 0.00 | 23 | 273 | 0.55 | 0.00 | 0.01 | 0.00 | 11/18/2025 | 11/18/2025 4:00:06 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 38 | 738 | 0.56 | 0.00 | 0.01 | 0.00 | 11/18/2025 | 11/18/2025 4:00:06 PM EST |
| 35.50 | 0.00 | 0.07 | 0.04 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.87 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 4:00:06 PM EST |
| 36.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.95 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:06 PM EST |
| 36.50 | 0.00 | 0.07 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.02 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 4:00:06 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.80 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 4:00:06 PM EST |
| 37.50 | 0.00 | 0.07 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 857 | 1.16 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 4:00:06 PM EST |
| 38.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 306 | 1.68 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:06 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 358 | 1.59 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 4:00:06 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 638 | 1.29 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 4:00:06 PM EST |
| 41.00 | 0.00 | 1.07 | 0.54 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 178 | 3.27 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/18/2025 4:00:06 PM EST |
| 42.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.96 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 4:00:06 PM EST |
| 43.00 | 0.00 | 0.82 | 0.41 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 72 | 3.28 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/18/2025 4:00:06 PM EST |
| 44.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.49 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 4:00:06 PM EST |
| 45.00 | 0.00 | 0.22 | 0.11 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.71 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:06 PM EST |
| 46.00 | 0.00 | 0.07 | 0.04 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 78 | 2.15 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 4:00:06 PM EST |
| 47.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.25 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.21 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/18/2025 4:00:06 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 125 | 1.45 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:06 PM EST |
| 24.00 | 0.00 | 0.08 | 0.04 | 0.06 | % | 0.00 | 1 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:06 PM EST | |
| 25.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 354 | 1.79 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 4:00:06 PM EST |
| 26.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.24 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:06 PM EST |
| 27.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,123 | 1.07 | 0.00 | 0.01 | 0.00 | 11/14/2025 | 11/18/2025 4:00:06 PM EST |
| 28.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 3 | 1,446 | 0.70 | -0.03 | 0.03 | -0.02 | 11/18/2025 | 11/18/2025 4:00:06 PM EST |
| 29.00 | 0.04 | 0.11 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 74 | 462 | 0.65 | -0.08 | 0.08 | -0.05 | 11/18/2025 | 11/18/2025 4:00:06 PM EST |
| 30.00 | 0.11 | 0.15 | 0.13 | 0.12 | -0.12 | -50.00% | 0.00 | 17 | 708 | 0.53 | -0.17 | 0.16 | -0.08 | 11/18/2025 | 11/18/2025 4:00:06 PM EST |
| 31.00 | 0.28 | 0.37 | 0.33 | 0.31 | -0.12 | -27.91% | 0.01 | 30 | 3,378 | 0.46 | -0.35 | 0.31 | -0.08 | 11/18/2025 | 11/18/2025 4:00:06 PM EST |
| 31.50 | 0.09 | 0.63 | 0.36 | 0.51 | -0.17 | -25.00% | 0.01 | 18 | 690 | 0.28 | -0.52 | 0.39 | -0.07 | 11/18/2025 | 11/18/2025 4:00:06 PM EST |
| 32.00 | 0.62 | 1.12 | 0.87 | 0.70 | -0.55 | -44.00% | 0.03 | 503 | 1,279 | 0.46 | -0.71 | 0.35 | -0.06 | 11/18/2025 | 11/18/2025 4:00:06 PM EST |
| 32.50 | 1.07 | 1.45 | 1.26 | 1.39 | +0.23 | +19.83% | 0.04 | 500 | 172 | 0.70 | -0.85 | 0.24 | -0.04 | 11/18/2025 | 11/18/2025 4:00:06 PM EST |
| 33.00 | 1.42 | 1.93 | 1.68 | 1.57 | -0.13 | -7.65% | 0.05 | 11 | 781 | 0.82 | -0.92 | 0.14 | -0.03 | 11/18/2025 | 11/18/2025 4:00:06 PM EST |
| 33.50 | 1.82 | 3.45 | 2.64 | 2.18 | 0.00 | 0.00% | 0.08 | 0 | 62 | 1.94 | -0.97 | 0.06 | -0.01 | 11/17/2025 | 11/18/2025 4:00:06 PM EST |
| 34.00 | 2.08 | 2.78 | 2.43 | 2.44 | -0.55 | -18.40% | 0.07 | 9 | 325 | 0.87 | -0.99 | 0.03 | -0.01 | 11/18/2025 | 11/18/2025 4:00:06 PM EST |
| 34.50 | 2.65 | 4.45 | 3.55 | 4.08 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.22 | -1.00 | 0.01 | 0.00 | 10/30/2025 | 11/18/2025 4:00:06 PM EST |
| 35.00 | 3.10 | 3.80 | 3.45 | 3.44 | +0.34 | +10.97% | 0.10 | 10 | 218 | 1.10 | -1.00 | 0.01 | 0.00 | 11/18/2025 | 11/18/2025 4:00:06 PM EST |
| 35.50 | 2.49 | 5.40 | 3.95 | % | 0.11 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:06 PM EST | |||
| 36.00 | 4.15 | 5.80 | 4.98 | 2.85 | 0.00 | 0.00% | 0.14 | 0 | 152 | 2.46 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 4:00:06 PM EST |
| 36.50 | 3.45 | 6.80 | 5.13 | % | 0.14 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:06 PM EST | |||
| 37.00 | 4.60 | 7.30 | 5.95 | 4.38 | 0.00 | 0.00% | 0.16 | 0 | 13 | 3.18 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/18/2025 4:00:06 PM EST |
| 37.50 | 5.10 | 7.80 | 6.45 | % | 0.17 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:06 PM EST | |||
| 38.00 | 6.10 | 8.10 | 7.10 | 5.01 | 0.00 | 0.00% | 0.19 | 0 | 125 | 3.20 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 4:00:06 PM EST |
| 39.00 | 7.00 | 9.10 | 8.05 | 8.22 | +1.13 | +15.94% | 0.21 | 1 | 31 | 3.41 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:06 PM EST |
| 40.00 | 7.20 | 10.30 | 8.75 | 9.12 | +2.87 | +45.92% | 0.22 | 1 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:06 PM EST |
| 41.00 | 8.60 | 11.30 | 9.95 | 8.65 | 0.00 | 0.00% | 0.24 | 0 | 5 | 4.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 11/18/2025 4:00:06 PM EST |
| 42.00 | 9.50 | 12.30 | 10.90 | 7.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 11/18/2025 4:00:06 PM EST |
| 43.00 | 10.15 | 13.30 | 11.73 | 11.07 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:06 PM EST |
| 44.00 | 10.95 | 14.30 | 12.63 | 11.96 | 0.00 | 0.00% | 0.29 | 0 | 2 | 4.52 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:06 PM EST |
| 45.00 | 11.95 | 15.30 | 13.63 | % | 0.30 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:06 PM EST | |||
| 46.00 | 12.95 | 16.30 | 14.63 | 11.22 | 0.00 | 0.00% | 0.32 | 0 | 3 | 4.84 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 11/18/2025 4:00:06 PM EST |
| 47.00 | 13.95 | 17.30 | 15.63 | % | 0.33 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:06 PM EST |