Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $36.77 as of 12/18/2025 8:13:24 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 | 19.90 | 23.85 | 21.88 | % | 1.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 19.00 | 15.90 | 19.70 | 17.80 | 16.97 | 0.00 | 0.00% | 0.94 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:54 PM EST |
| 20.00 | 14.90 | 18.85 | 16.88 | 16.05 | 0.00 | 0.00% | 0.84 | 0 | 57 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:54 PM EST |
| 21.00 | 13.90 | 17.85 | 15.88 | 15.09 | -0.07 | -0.47% | 0.76 | 2 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 22.00 | 12.90 | 16.85 | 14.88 | 14.53 | +0.28 | +1.97% | 0.68 | 3 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 23.00 | 11.90 | 15.85 | 13.88 | 13.64 | +0.41 | +3.10% | 0.60 | 5 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 24.00 | 10.90 | 14.85 | 12.88 | 12.75 | -0.48 | -3.63% | 0.54 | 5 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 25.00 | 9.90 | 13.85 | 11.88 | 11.86 | +0.52 | +4.59% | 0.48 | 2 | 38 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 26.00 | 9.95 | 12.85 | 11.40 | 10.55 | -0.73 | -6.48% | 0.44 | 2 | 133 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 27.00 | 7.95 | 11.85 | 9.90 | 9.52 | -0.87 | -8.38% | 0.37 | 3 | 61 | 8.64 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 28.00 | 6.90 | 10.85 | 8.88 | 8.58 | +0.14 | +1.66% | 0.32 | 3 | 126 | 8.01 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 29.00 | 5.90 | 9.85 | 7.88 | 7.62 | -0.82 | -9.72% | 0.27 | 2 | 154 | 7.40 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 30.00 | 4.90 | 8.70 | 6.80 | 5.92 | 0.00 | 0.00% | 0.23 | 0 | 471 | 6.53 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/18/2025 3:59:54 PM EST |
| 31.00 | 3.90 | 7.85 | 5.88 | 5.62 | +0.14 | +2.56% | 0.19 | 2 | 75 | 6.19 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 32.00 | 2.73 | 6.95 | 4.84 | 4.70 | +0.23 | +5.15% | 0.15 | 3 | 1,005 | 5.76 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 33.00 | 3.25 | 4.10 | 3.68 | 3.55 | +0.25 | +7.58% | 0.11 | 5 | 1,224 | 2.04 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 34.00 | 2.38 | 4.20 | 3.29 | 2.74 | +0.33 | +13.70% | 0.10 | 14 | 822 | 3.47 | 1.00 | 0.01 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 35.00 | 1.40 | 2.30 | 1.85 | 2.02 | +0.75 | +59.06% | 0.05 | 58 | 1,369 | 1.58 | 0.96 | 0.09 | -0.02 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 36.00 | 0.76 | 1.14 | 0.95 | 1.01 | +0.46 | +83.64% | 0.03 | 35 | 906 | 0.86 | 0.80 | 0.28 | -0.14 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 37.00 | 0.17 | 0.48 | 0.33 | 0.31 | +0.13 | +72.23% | 0.01 | 101 | 1,741 | 0.50 | 0.46 | 0.39 | -0.24 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 38.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 11,648 | 709 | 0.43 | 0.14 | 0.21 | -0.06 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 214 | 0.68 | 0.02 | 0.04 | -0.01 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 74 | 1,796 | 1.05 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 0.02 | 0.01 | 0.07 | +0.01 | +16.67% | 0.00 | 1 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 42.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 771 | 1.24 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 514 | 1.77 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 369 | 2.70 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/18/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 345 | 3.77 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 1.74 | 0.87 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 905 | 0.00 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/18/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 235 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/18/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 297 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/18/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 11 | 313 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.21 | 0.11 | 0.09 | +0.08 | +800.00% | 0.00 | 5 | 276 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 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 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/18/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/18/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 930 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/18/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/18/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/18/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.04 | -40.00% | 0.00 | 7 | 189 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 183 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/18/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 256 | 2.99 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/18/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 209 | 2.96 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/18/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 809 | 2.45 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/18/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,526 | 2.19 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/18/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 114 | 3.03 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,181 | 1.69 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7,955 | 2.45 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 918 | 1.34 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/18/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.01 | 15 | 1,157 | 2.29 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 1,459 | 4.57 | 0.00 | 0.01 | 0.00 | 12/16/2025 | 12/18/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.08 | -72.73% | 0.00 | 304 | 1,640 | 1.07 | -0.04 | 0.09 | -0.02 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 0.39 | 0.20 | 0.08 | -0.31 | -79.49% | 0.01 | 109 | 1,382 | 0.95 | -0.20 | 0.28 | -0.14 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 37.00 | 0.30 | 0.74 | 0.52 | 0.48 | -0.64 | -57.15% | 0.01 | 37 | 1,461 | 0.57 | -0.54 | 0.39 | -0.24 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 38.00 | 1.00 | 1.83 | 1.42 | 1.82 | 0.00 | 0.00% | 0.04 | 0 | 555 | 1.45 | -0.86 | 0.21 | -0.06 | 12/17/2025 | 12/18/2025 3:59:54 PM EST |
| 39.00 | 0.83 | 3.70 | 2.27 | 1.95 | 0.00 | 0.00% | 0.06 | 0 | 12 | 3.10 | -0.98 | 0.04 | -0.01 | 12/15/2025 | 12/18/2025 3:59:54 PM EST |
| 40.00 | 1.31 | 5.10 | 3.21 | 5.35 | 0.00 | 0.00% | 0.08 | 0 | 60 | 4.08 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/18/2025 3:59:54 PM EST |
| 41.00 | 2.20 | 5.65 | 3.93 | % | 0.10 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 42.00 | 3.20 | 6.95 | 5.08 | 5.76 | 0.00 | 0.00% | 0.12 | 0 | 130 | 4.65 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:54 PM EST |
| 45.00 | 6.15 | 10.10 | 8.13 | 9.50 | 0.00 | 0.00% | 0.18 | 0 | 99 | 5.87 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/18/2025 3:59:54 PM EST |
| 47.00 | 8.15 | 12.10 | 10.13 | 12.63 | 0.00 | 0.00% | 0.22 | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 12/18/2025 3:59:54 PM EST |
| 50.00 | 11.15 | 15.10 | 13.13 | 17.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/18/2025 3:59:54 PM EST |
| 55.00 | 16.15 | 20.10 | 18.13 | 22.51 | 0.00 | 0.00% | 0.33 | 0 | 0 | 8.44 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 12/18/2025 3:59:54 PM EST |
| 60.00 | 21.20 | 25.10 | 23.15 | 27.38 | 0.00 | 0.00% | 0.39 | 0 | 0 | 9.44 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 12/18/2025 3:59:54 PM EST |
| 65.00 | 26.15 | 30.10 | 28.13 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 70.00 | 31.15 | 35.10 | 33.13 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 75.00 | 36.15 | 40.10 | 38.13 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST |