Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $34.14 as of 2/16/2026 5:41:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 9.30 | 13.25 | 11.28 | % | 0.49 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 24.00 | 8.30 | 11.50 | 9.90 | % | 0.41 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 25.00 | 7.95 | 10.85 | 9.40 | % | 0.38 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 26.00 | 6.35 | 9.55 | 7.95 | % | 0.31 | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 27.00 | 6.20 | 8.75 | 7.48 | % | 0.28 | 0 | 0 | 1.47 | 0.99 | 0.01 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 28.00 | 5.00 | 8.40 | 6.70 | % | 0.24 | 0 | 0 | 1.60 | 0.97 | 0.02 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 29.00 | 4.05 | 6.65 | 5.35 | % | 0.18 | 0 | 0 | 1.16 | 0.93 | 0.03 | -0.02 | 2/13/2026 3:59:57 PM EST | |||
| 30.00 | 3.75 | 5.70 | 4.73 | % | 0.16 | 0 | 0 | 1.05 | 0.89 | 0.05 | -0.02 | 2/13/2026 3:59:57 PM EST | |||
| 31.00 | 3.10 | 4.50 | 3.80 | % | 0.12 | 0 | 0 | 0.85 | 0.83 | 0.07 | -0.03 | 2/13/2026 3:59:57 PM EST | |||
| 32.00 | 2.38 | 3.15 | 2.77 | 6.95 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.41 | 0.76 | 0.09 | -0.03 | 2/4/2026 | 2/13/2026 3:59:57 PM EST |
| 33.00 | 1.76 | 2.23 | 2.00 | % | 0.06 | 0 | 0 | 0.39 | 0.66 | 0.10 | -0.04 | 2/13/2026 3:59:57 PM EST | |||
| 34.00 | 1.29 | 1.63 | 1.46 | 3.81 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.40 | 0.55 | 0.12 | -0.04 | 2/10/2026 | 2/13/2026 3:59:57 PM EST |
| 35.00 | 0.82 | 1.16 | 0.99 | 1.20 | -1.79 | -59.87% | 0.03 | 1 | 25 | 0.40 | 0.44 | 0.12 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 36.00 | 0.37 | 0.86 | 0.62 | 0.92 | +0.15 | +19.49% | 0.02 | 62 | 89 | 0.38 | 0.32 | 0.11 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 37.00 | 0.19 | 0.56 | 0.38 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.38 | 0.20 | 0.09 | -0.02 | 2/5/2026 | 2/13/2026 3:59:57 PM EST |
| 38.00 | 0.02 | 0.39 | 0.21 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.34 | 0.11 | 0.07 | -0.01 | 2/10/2026 | 2/13/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 0.31 | 0.16 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.51 | 0.07 | 0.04 | -0.01 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.77 | 0.05 | 0.03 | -0.01 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.84 | 0.02 | 0.02 | 0.00 | 2/6/2026 | 2/13/2026 3:59:57 PM EST |
| 42.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.99 | 0.01 | 0.01 | 0.00 | 2/10/2026 | 2/13/2026 3:59:57 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.97 | 0.01 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:57 PM EST |
| 44.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 46.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.16 | 0.58 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 26.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.39 | -0.01 | 0.00 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 27.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.27 | -0.01 | 0.01 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.96 | -0.03 | 0.02 | -0.01 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 29.00 | 0.01 | 0.34 | 0.18 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.48 | -0.07 | 0.03 | -0.02 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 30.00 | 0.05 | 0.55 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.49 | -0.11 | 0.05 | -0.02 | 2/10/2026 | 2/13/2026 3:59:57 PM EST |
| 31.00 | 0.13 | 0.67 | 0.40 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.47 | -0.17 | 0.07 | -0.03 | 2/10/2026 | 2/13/2026 3:59:57 PM EST |
| 32.00 | 0.50 | 0.72 | 0.61 | 0.48 | -0.12 | -20.00% | 0.02 | 7 | 12 | 0.47 | -0.24 | 0.09 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 33.00 | 0.73 | 0.99 | 0.86 | 1.01 | +0.74 | +274.08% | 0.03 | 13 | 10 | 0.44 | -0.34 | 0.10 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 34.00 | 1.13 | 1.44 | 1.29 | 1.15 | +0.75 | +187.50% | 0.04 | 2 | 1 | 0.44 | -0.45 | 0.12 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 35.00 | 1.66 | 2.05 | 1.86 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 71 | 0.44 | -0.56 | 0.12 | -0.03 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 36.00 | 2.14 | 2.73 | 2.44 | 2.57 | +0.10 | +4.05% | 0.07 | 1 | 3 | 0.41 | -0.69 | 0.11 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 37.00 | 2.68 | 3.70 | 3.19 | 3.13 | 0.00 | 0.00% | 0.09 | 0 | 230 | 0.58 | -0.80 | 0.09 | -0.02 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 38.00 | 2.89 | 5.15 | 4.02 | % | 0.11 | 0 | 0 | 0.82 | -0.89 | 0.07 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 39.00 | 3.95 | 6.00 | 4.98 | 3.70 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.85 | -0.93 | 0.04 | -0.01 | 2/5/2026 | 2/13/2026 3:59:57 PM EST |
| 40.00 | 4.70 | 7.05 | 5.88 | 2.85 | 0.00 | 0.00% | 0.15 | 0 | 50 | 0.95 | -0.95 | 0.03 | -0.01 | 2/9/2026 | 2/13/2026 3:59:57 PM EST |
| 41.00 | 5.90 | 7.65 | 6.78 | % | 0.17 | 0 | 0 | 0.87 | -0.98 | 0.02 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 42.00 | 6.40 | 8.60 | 7.50 | 7.70 | % | 0.18 | 10 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 43.00 | 7.60 | 10.25 | 8.93 | % | 0.21 | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 44.00 | 8.65 | 11.85 | 10.25 | % | 0.23 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 45.00 | 9.40 | 12.30 | 10.85 | % | 0.24 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 46.00 | 10.25 | 13.45 | 11.85 | % | 0.26 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST |