Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $27.99 as of 10/27/2026 9:24:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.40 | 15.10 | 13.25 | % | 0.88 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 20.00 | 8.00 | 9.60 | 8.80 | 11.84 | 0.00 | 0.00% | 0.44 | 0 | 15 | 1.24 | 0.98 | 0.01 | -0.01 | 9/30/2026 | 10/27/2026 4:00:09 PM EST |
| 23.00 | 5.10 | 6.80 | 5.95 | % | 0.26 | 0 | 59 | 0.97 | 0.90 | 0.04 | -0.01 | 10/27/2026 4:00:09 PM EST | |||
| 25.00 | 3.50 | 3.90 | 3.70 | 3.70 | 0.00 | 0.00% | 0.15 | 0 | 36 | 0.42 | 0.80 | 0.06 | -0.01 | 10/23/2026 | 10/27/2026 4:00:09 PM EST |
| 28.00 | 1.65 | 1.90 | 1.78 | 1.70 | -0.48 | -22.02% | 0.06 | 7 | 592 | 0.41 | 0.55 | 0.10 | -0.02 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 29.00 | 1.10 | 1.50 | 1.30 | 1.35 | -0.25 | -15.63% | 0.04 | 5 | 93 | 0.39 | 0.45 | 0.10 | -0.02 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 30.00 | 0.80 | 1.10 | 0.95 | 1.02 | -0.18 | -15.00% | 0.03 | 5 | 544 | 0.39 | 0.36 | 0.09 | -0.02 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 31.00 | 0.65 | 0.80 | 0.73 | 0.74 | -0.11 | -12.95% | 0.02 | 2 | 532 | 0.40 | 0.28 | 0.08 | -0.01 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 32.00 | 0.45 | 0.60 | 0.53 | 0.50 | -0.11 | -18.04% | 0.02 | 2 | 602 | 0.41 | 0.22 | 0.07 | -0.01 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 33.00 | 0.30 | 0.50 | 0.40 | 0.35 | -0.12 | -25.54% | 0.01 | 43 | 1,826 | 0.42 | 0.17 | 0.06 | -0.01 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 34.00 | 0.20 | 0.30 | 0.25 | 0.30 | -0.02 | -6.25% | 0.01 | 6 | 275 | 0.41 | 0.13 | 0.05 | -0.01 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 35.00 | 0.10 | 0.25 | 0.18 | 0.16 | -0.06 | -27.28% | 0.01 | 27 | 1,515 | 0.42 | 0.10 | 0.04 | -0.01 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 36.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 4 | 62 | 0.42 | 0.08 | 0.03 | -0.01 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 688 | 0.55 | 0.05 | 0.02 | 0.00 | 10/26/2026 | 10/27/2026 4:00:09 PM EST |
| 38.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,068 | 0.49 | 0.04 | 0.02 | 0.00 | 10/7/2026 | 10/27/2026 4:00:09 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 2 | 3,034 | 0.53 | 0.02 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 18,414 | 0.47 | 0.02 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.60 | 0.01 | 0.01 | 0.00 | 10/13/2026 | 10/27/2026 4:00:09 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 612 | 0.63 | 0.01 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 4:00:09 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.61 | 0.01 | 0.00 | 0.00 | 10/6/2026 | 10/27/2026 4:00:09 PM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 146 | 0.72 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,887 | 0.66 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:09 PM EST |
| 46.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 654 | 0.78 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:09 PM EST |
| 47.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 719 | 0.80 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/27/2026 4:00:09 PM EST |
| 48.00 | 0.00 | 0.15 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 1 | 158 | 0.78 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 49.00 | 0.00 | 0.15 | 0.08 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.81 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/27/2026 4:00:09 PM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3,253 | 0.70 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/27/2026 4:00:09 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 436 | 0.93 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:09 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,001 | 0.97 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:09 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.11 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 10/27/2026 4:00:09 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 605 | 1.12 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 10/27/2026 4:00:09 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.00 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:09 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.10 | -62.50% | 0.00 | 8 | 1,017 | 0.60 | -0.02 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 23.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 303 | 0.44 | -0.10 | 0.04 | -0.01 | 10/23/2026 | 10/27/2026 4:00:09 PM EST |
| 25.00 | 0.40 | 0.75 | 0.58 | 0.56 | +0.11 | +24.45% | 0.02 | 9 | 2,163 | 0.43 | -0.20 | 0.06 | -0.01 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 28.00 | 1.55 | 1.75 | 1.65 | 1.61 | +0.18 | +12.59% | 0.06 | 32 | 1,858 | 0.41 | -0.45 | 0.10 | -0.02 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 29.00 | 1.90 | 2.30 | 2.10 | 1.95 | 0.00 | 0.00% | 0.07 | 0 | 489 | 0.38 | -0.55 | 0.10 | -0.02 | 10/26/2026 | 10/27/2026 4:00:09 PM EST |
| 30.00 | 2.70 | 3.20 | 2.95 | 2.82 | +0.22 | +8.47% | 0.10 | 65 | 2,570 | 0.43 | -0.64 | 0.09 | -0.02 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 31.00 | 3.40 | 3.80 | 3.60 | 3.62 | 0.00 | 0.00% | 0.12 | 0 | 1,238 | 0.41 | -0.72 | 0.08 | -0.01 | 10/23/2026 | 10/27/2026 4:00:09 PM EST |
| 32.00 | 4.10 | 4.60 | 4.35 | 4.35 | +0.45 | +11.54% | 0.14 | 1 | 386 | 0.39 | -0.78 | 0.07 | -0.01 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 33.00 | 4.10 | 5.50 | 4.80 | 4.50 | 0.00 | 0.00% | 0.15 | 0 | 1,655 | 0.51 | -0.83 | 0.06 | -0.01 | 10/20/2026 | 10/27/2026 4:00:09 PM EST |
| 34.00 | 5.80 | 6.40 | 6.10 | 6.00 | 0.00 | 0.00% | 0.18 | 0 | 686 | 0.52 | -0.87 | 0.05 | -0.01 | 10/23/2026 | 10/27/2026 4:00:09 PM EST |
| 35.00 | 5.70 | 7.40 | 6.55 | 6.82 | 0.00 | 0.00% | 0.19 | 0 | 1,049 | 0.57 | -0.90 | 0.04 | -0.01 | 10/19/2026 | 10/27/2026 4:00:09 PM EST |
| 36.00 | 6.70 | 8.40 | 7.55 | 7.55 | 0.00 | 0.00% | 0.21 | 0 | 114 | 0.62 | -0.92 | 0.03 | -0.01 | 10/23/2026 | 10/27/2026 4:00:09 PM EST |
| 37.00 | 7.60 | 9.40 | 8.50 | 8.21 | 0.00 | 0.00% | 0.23 | 0 | 285 | 0.66 | -0.95 | 0.02 | 0.00 | 10/21/2026 | 10/27/2026 4:00:09 PM EST |
| 38.00 | 8.60 | 10.20 | 9.40 | 7.66 | 0.00 | 0.00% | 0.25 | 0 | 1,206 | 0.61 | -0.96 | 0.02 | 0.00 | 10/1/2026 | 10/27/2026 4:00:09 PM EST |
| 39.00 | 9.00 | 13.00 | 11.00 | 9.55 | 0.00 | 0.00% | 0.28 | 0 | 19 | 1.24 | -0.98 | 0.01 | 0.00 | 10/13/2026 | 10/27/2026 4:00:09 PM EST |
| 40.00 | 10.10 | 13.80 | 11.95 | 10.60 | 0.00 | 0.00% | 0.30 | 0 | 49 | 1.24 | -0.98 | 0.01 | 0.00 | 10/15/2026 | 10/27/2026 4:00:09 PM EST |
| 41.00 | 11.50 | 13.70 | 12.60 | 3.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 9/15/2026 | 10/27/2026 4:00:09 PM EST |
| 42.00 | 12.00 | 16.00 | 14.00 | 12.60 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.38 | -0.99 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 4:00:09 PM EST |
| 43.00 | 13.30 | 16.00 | 14.65 | 5.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 4:00:09 PM EST |
| 44.00 | 14.10 | 17.70 | 15.90 | 6.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 4:00:09 PM EST |
| 45.00 | 15.50 | 17.30 | 16.40 | 15.10 | 0.00 | 0.00% | 0.36 | 0 | 122 | 0.91 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:09 PM EST |
| 46.00 | 16.00 | 20.00 | 18.00 | 12.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/27/2026 4:00:09 PM EST |
| 47.00 | 17.70 | 20.20 | 18.95 | 4.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 10/27/2026 4:00:09 PM EST |
| 48.00 | 18.00 | 21.10 | 19.55 | 8.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/27/2026 4:00:09 PM EST |
| 49.00 | 19.50 | 22.10 | 20.80 | 5.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 10/27/2026 4:00:09 PM EST |
| 50.00 | 20.00 | 24.00 | 22.00 | 20.10 | 0.00 | 0.00% | 0.44 | 0 | 15 | 1.67 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:09 PM EST |
| 55.00 | 25.00 | 29.00 | 27.00 | 16.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/27/2026 4:00:09 PM EST |
| 60.00 | 30.10 | 33.90 | 32.00 | 30.70 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 4:00:09 PM EST |
| 65.00 | 35.00 | 38.70 | 36.85 | % | 0.57 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 70.00 | 40.00 | 43.60 | 41.80 | % | 0.60 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 75.00 | 45.00 | 49.00 | 47.00 | % | 0.63 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 PM EST |