Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $37.39 as of 12/15/2025 7:56:01 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 | 20.45 | 24.35 | 22.40 | % | 1.49 | 0 | 0 | 9.24 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 19.00 | 16.55 | 20.10 | 18.33 | 19.03 | 0.00 | 0.00% | 0.96 | 0 | 10 | 6.88 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 20.00 | 15.45 | 18.20 | 16.83 | 17.34 | -0.83 | -4.57% | 0.84 | 5 | 55 | 5.05 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 21.00 | 15.60 | 18.35 | 16.98 | 16.45 | +1.25 | +8.23% | 0.81 | 25 | 1 | 6.42 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 22.00 | 14.55 | 16.65 | 15.60 | 15.09 | +1.80 | +13.55% | 0.71 | 22 | 13 | 5.11 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 23.00 | 12.70 | 16.35 | 14.53 | 14.14 | +1.74 | +14.04% | 0.63 | 2 | 9 | 5.67 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 24.00 | 11.45 | 15.35 | 13.40 | 13.23 | +1.94 | +17.19% | 0.56 | 2 | 14 | 5.32 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 25.00 | 10.50 | 14.30 | 12.40 | 11.18 | 0.00 | 0.00% | 0.50 | 0 | 38 | 4.92 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:00 PM EST |
| 26.00 | 9.50 | 13.10 | 11.30 | 11.28 | +2.02 | +21.82% | 0.43 | 1 | 134 | 4.39 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 27.00 | 8.45 | 12.40 | 10.43 | 10.39 | +0.92 | +9.72% | 0.39 | 1 | 60 | 4.38 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 28.00 | 7.45 | 11.30 | 9.38 | 9.33 | +5.01 | +115.98% | 0.34 | 1 | 127 | 3.98 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 29.00 | 6.45 | 10.40 | 8.43 | 8.44 | +1.60 | +23.40% | 0.29 | 1 | 154 | 3.77 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 30.00 | 5.50 | 9.30 | 7.40 | 5.92 | 0.00 | 0.00% | 0.25 | 0 | 471 | 3.39 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:00 PM EST |
| 31.00 | 4.75 | 6.80 | 5.78 | 6.48 | +0.06 | +0.94% | 0.19 | 1 | 76 | 1.15 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 32.00 | 4.35 | 7.40 | 5.88 | 5.20 | -0.33 | -5.97% | 0.18 | 25 | 1,040 | 2.90 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 33.00 | 3.30 | 5.20 | 4.25 | 4.65 | 0.00 | 0.00% | 0.13 | 0 | 1,235 | 1.64 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 34.00 | 2.61 | 5.40 | 4.01 | 3.46 | -0.22 | -5.98% | 0.12 | 8 | 839 | 2.32 | 0.99 | 0.03 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 35.00 | 2.26 | 2.65 | 2.46 | 2.46 | -0.05 | -2.00% | 0.07 | 26 | 1,428 | 0.70 | 0.93 | 0.09 | -0.02 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 36.00 | 1.37 | 1.78 | 1.58 | 1.64 | +0.27 | +19.71% | 0.04 | 7 | 925 | 0.61 | 0.81 | 0.17 | -0.04 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 37.00 | 0.65 | 0.95 | 0.80 | 0.98 | -0.07 | -6.67% | 0.02 | 42 | 1,790 | 0.40 | 0.60 | 0.26 | -0.06 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 38.00 | 0.25 | 0.41 | 0.33 | 0.41 | -0.09 | -18.00% | 0.01 | 67 | 683 | 0.39 | 0.33 | 0.26 | -0.06 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 39.00 | 0.02 | 0.18 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 6 | 208 | 0.36 | 0.12 | 0.15 | -0.03 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 40.00 | 0.04 | 0.05 | 0.05 | 0.12 | +0.04 | +50.00% | 0.00 | 15 | 1,798 | 0.43 | 0.03 | 0.05 | -0.01 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 0.47 | 0.24 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | 0.01 | 0.01 | 0.00 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 772 | 0.76 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 514 | 0.76 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 4:00:00 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 369 | 0.91 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 349 | 1.67 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 905 | 2.63 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/15/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 235 | 3.62 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 297 | 2.67 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 313 | 2.95 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 276 | 4.03 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 4:00:00 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 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 121 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.70 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 930 | 2.51 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.55 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.16 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 189 | 2.18 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 183 | 2.14 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 256 | 1.55 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.53 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 809 | 1.47 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,525 | 1.15 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.18 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,179 | 0.90 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7,955 | 0.99 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 918 | 0.98 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 33.00 | 0.01 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,099 | 0.63 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 34.00 | 0.01 | 0.26 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 14 | 1,415 | 0.51 | -0.01 | 0.03 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 35.00 | 0.03 | 0.08 | 0.06 | 0.09 | -0.01 | -10.00% | 0.00 | 109 | 1,604 | 0.42 | -0.07 | 0.09 | -0.02 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 36.00 | 0.05 | 0.21 | 0.13 | 0.20 | -0.05 | -20.00% | 0.00 | 255 | 1,118 | 0.35 | -0.19 | 0.17 | -0.04 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 37.00 | 0.38 | 0.51 | 0.45 | 0.50 | -0.07 | -12.29% | 0.01 | 60 | 1,463 | 0.38 | -0.40 | 0.26 | -0.06 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 38.00 | 0.71 | 1.19 | 0.95 | 1.20 | +0.29 | +31.87% | 0.02 | 68 | 500 | 0.33 | -0.67 | 0.26 | -0.06 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 39.00 | 1.52 | 2.38 | 1.95 | 1.95 | +0.20 | +11.43% | 0.05 | 12 | 5 | 0.89 | -0.88 | 0.15 | -0.03 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 40.00 | 1.55 | 4.45 | 3.00 | 5.35 | 0.00 | 0.00% | 0.07 | 0 | 60 | 1.83 | -0.97 | 0.05 | -0.01 | 11/26/2025 | 12/15/2025 4:00:00 PM EST |
| 41.00 | 1.65 | 5.55 | 3.60 | % | 0.09 | 0 | 0 | 2.10 | -0.99 | 0.01 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 42.00 | 2.78 | 4.75 | 3.77 | 4.90 | +0.88 | +21.90% | 0.09 | 1 | 139 | 0.79 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 45.00 | 5.70 | 9.50 | 7.60 | 9.50 | 0.00 | 0.00% | 0.17 | 0 | 99 | 2.77 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:00 PM EST |
| 47.00 | 7.65 | 11.55 | 9.60 | 12.63 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 12/15/2025 4:00:00 PM EST |
| 50.00 | 10.65 | 14.55 | 12.60 | 17.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 4:00:00 PM EST |
| 55.00 | 15.65 | 19.55 | 17.60 | 22.51 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 12/15/2025 4:00:00 PM EST |
| 60.00 | 20.65 | 24.45 | 22.55 | 27.38 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 12/15/2025 4:00:00 PM EST |
| 65.00 | 26.10 | 29.45 | 27.78 | % | 0.43 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 70.00 | 30.65 | 34.55 | 32.60 | % | 0.47 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 75.00 | 35.65 | 39.55 | 37.60 | % | 0.50 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST |