Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $37.45 as of 3/25/2026 6:34:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 12.75 | 13.95 | 13.35 | 13.13 | % | 0.56 | 20 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:51 PM EST | |
| 25.00 | 11.80 | 12.95 | 12.38 | 12.15 | % | 0.50 | 4 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:51 PM EST | |
| 26.00 | 10.85 | 11.90 | 11.38 | 11.49 | % | 0.44 | 2 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:51 PM EST | |
| 27.00 | 9.75 | 10.95 | 10.35 | % | 0.38 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:51 PM EST | |||
| 28.00 | 8.75 | 10.00 | 9.38 | % | 0.34 | 0 | 0 | 1.21 | 0.99 | 0.00 | 0.00 | 3/25/2026 3:59:51 PM EST | |||
| 29.00 | 7.85 | 9.00 | 8.43 | 8.20 | % | 0.29 | 2 | 0 | 1.10 | 0.99 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 3:59:51 PM EST | |
| 30.00 | 6.80 | 8.05 | 7.43 | % | 0.25 | 0 | 0 | 1.02 | 0.98 | 0.01 | -0.01 | 3/25/2026 3:59:51 PM EST | |||
| 31.00 | 5.55 | 7.75 | 6.65 | % | 0.21 | 0 | 0 | 1.27 | 0.96 | 0.02 | -0.01 | 3/25/2026 3:59:51 PM EST | |||
| 31.50 | 5.35 | 6.60 | 5.98 | % | 0.19 | 0 | 0 | 0.89 | 0.95 | 0.03 | -0.01 | 3/25/2026 3:59:51 PM EST | |||
| 32.00 | 4.45 | 6.05 | 5.25 | % | 0.16 | 0 | 0 | 0.81 | 0.93 | 0.03 | -0.02 | 3/25/2026 3:59:51 PM EST | |||
| 32.50 | 3.75 | 5.70 | 4.73 | % | 0.15 | 0 | 0 | 0.83 | 0.92 | 0.04 | -0.02 | 3/25/2026 3:59:51 PM EST | |||
| 33.00 | 3.80 | 5.40 | 4.60 | % | 0.14 | 0 | 0 | 0.86 | 0.88 | 0.05 | -0.03 | 3/25/2026 3:59:51 PM EST | |||
| 33.50 | 3.05 | 4.95 | 4.00 | % | 0.12 | 0 | 0 | 0.83 | 0.86 | 0.05 | -0.03 | 3/25/2026 3:59:51 PM EST | |||
| 34.00 | 2.04 | 4.50 | 3.27 | % | 0.10 | 0 | 2 | 0.79 | 0.84 | 0.06 | -0.03 | 3/25/2026 3:59:51 PM EST | |||
| 34.50 | 2.04 | 4.05 | 3.05 | % | 0.09 | 0 | 0 | 0.74 | 0.80 | 0.07 | -0.04 | 3/25/2026 3:59:51 PM EST | |||
| 35.00 | 1.91 | 3.40 | 2.66 | 2.81 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.62 | 0.76 | 0.08 | -0.04 | 3/23/2026 | 3/25/2026 3:59:51 PM EST |
| 35.50 | 2.54 | 2.91 | 2.73 | % | 0.08 | 0 | 0 | 0.51 | 0.72 | 0.09 | -0.04 | 3/25/2026 3:59:51 PM EST | |||
| 36.00 | 2.03 | 2.48 | 2.26 | 2.11 | +0.11 | +5.50% | 0.06 | 2 | 16 | 0.45 | 0.68 | 0.10 | -0.04 | 3/25/2026 | 3/25/2026 3:59:51 PM EST |
| 36.50 | 1.77 | 2.11 | 1.94 | % | 0.05 | 0 | 0 | 0.45 | 0.63 | 0.11 | -0.04 | 3/25/2026 3:59:51 PM EST | |||
| 37.00 | 1.55 | 1.79 | 1.67 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.46 | 0.57 | 0.11 | -0.04 | 3/24/2026 | 3/25/2026 3:59:51 PM EST |
| 37.50 | 1.27 | 1.52 | 1.40 | 1.26 | % | 0.04 | 56 | 0 | 0.45 | 0.51 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 3:59:51 PM EST | |
| 38.00 | 1.02 | 1.31 | 1.17 | 1.10 | +0.12 | +12.25% | 0.03 | 64 | 37 | 0.45 | 0.46 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 3:59:51 PM EST |
| 38.50 | 0.82 | 1.09 | 0.96 | % | 0.02 | 0 | 0 | 0.44 | 0.40 | 0.12 | -0.04 | 3/25/2026 3:59:51 PM EST | |||
| 39.00 | 0.65 | 0.91 | 0.78 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.44 | 0.34 | 0.11 | -0.04 | 3/24/2026 | 3/25/2026 3:59:51 PM EST |
| 39.50 | 0.37 | 0.73 | 0.55 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.41 | 0.29 | 0.11 | -0.04 | 3/24/2026 | 3/25/2026 3:59:51 PM EST |
| 40.00 | 0.40 | 0.71 | 0.56 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.46 | 0.24 | 0.10 | -0.03 | 3/23/2026 | 3/25/2026 3:59:51 PM EST |
| 40.50 | 0.12 | 0.51 | 0.32 | 0.35 | % | 0.01 | 20 | 0 | 0.39 | 0.19 | 0.09 | -0.03 | 3/25/2026 | 3/25/2026 3:59:51 PM EST | |
| 41.00 | 0.10 | 0.45 | 0.28 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.41 | 0.15 | 0.08 | -0.02 | 3/23/2026 | 3/25/2026 3:59:51 PM EST |
| 41.50 | 0.19 | 0.44 | 0.32 | 0.33 | +0.10 | +43.48% | 0.01 | 1 | 1 | 0.47 | 0.12 | 0.06 | -0.02 | 3/25/2026 | 3/25/2026 3:59:51 PM EST |
| 42.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 0.61 | 0.10 | 0.05 | -0.02 | 3/25/2026 3:59:51 PM EST | |||
| 43.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 14 | 0.65 | 0.06 | 0.04 | -0.01 | 3/25/2026 3:59:51 PM EST | |||
| 44.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.70 | 0.03 | 0.02 | -0.01 | 3/25/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.74 | 0.02 | 0.01 | 0.00 | 3/25/2026 3:59:51 PM EST | |||
| 46.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.01 | 0.00 | 3/25/2026 3:59:51 PM EST | |||
| 47.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:51 PM EST | |||
| 26.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 1 | 1.12 | -0.01 | 0.00 | 0.00 | 3/25/2026 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 2 | 1.04 | -0.01 | 0.01 | -0.01 | 3/25/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 24 | 0.95 | -0.02 | 0.01 | -0.01 | 3/25/2026 3:59:51 PM EST | |||
| 31.00 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 4 | 0.99 | -0.04 | 0.02 | -0.01 | 3/25/2026 3:59:51 PM EST | |||
| 31.50 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.84 | -0.05 | 0.03 | -0.01 | 3/24/2026 | 3/25/2026 3:59:51 PM EST |
| 32.00 | 0.00 | 0.53 | 0.27 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.80 | -0.07 | 0.03 | -0.02 | 3/24/2026 | 3/25/2026 3:59:51 PM EST |
| 32.50 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 0.77 | -0.08 | 0.04 | -0.02 | 3/25/2026 3:59:51 PM EST | |||
| 33.00 | 0.04 | 0.61 | 0.33 | % | 0.01 | 0 | 58 | 0.54 | -0.12 | 0.05 | -0.03 | 3/25/2026 3:59:51 PM EST | |||
| 33.50 | 0.15 | 0.59 | 0.37 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.54 | -0.14 | 0.05 | -0.03 | 3/23/2026 | 3/25/2026 3:59:51 PM EST |
| 34.00 | 0.00 | 0.70 | 0.35 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.66 | -0.16 | 0.06 | -0.03 | 3/23/2026 | 3/25/2026 3:59:51 PM EST |
| 34.50 | 0.28 | 0.59 | 0.44 | % | 0.01 | 0 | 0 | 0.48 | -0.20 | 0.07 | -0.04 | 3/25/2026 3:59:51 PM EST | |||
| 35.00 | 0.29 | 0.91 | 0.60 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 88 | 0.50 | -0.24 | 0.08 | -0.04 | 3/24/2026 | 3/25/2026 3:59:51 PM EST |
| 35.50 | 0.58 | 0.86 | 0.72 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.49 | -0.28 | 0.09 | -0.04 | 3/23/2026 | 3/25/2026 3:59:51 PM EST |
| 36.00 | 0.57 | 0.94 | 0.76 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.44 | -0.32 | 0.10 | -0.04 | 3/23/2026 | 3/25/2026 3:59:51 PM EST |
| 36.50 | 0.80 | 1.10 | 0.95 | 1.29 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.45 | -0.37 | 0.11 | -0.04 | 3/23/2026 | 3/25/2026 3:59:51 PM EST |
| 37.00 | 1.01 | 1.29 | 1.15 | 1.21 | -0.28 | -18.80% | 0.03 | 12 | 60 | 0.44 | -0.43 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 3:59:51 PM EST |
| 37.50 | 1.22 | 1.52 | 1.37 | % | 0.04 | 0 | 0 | 0.43 | -0.49 | 0.12 | -0.04 | 3/25/2026 3:59:51 PM EST | |||
| 38.00 | 1.48 | 1.77 | 1.63 | 1.70 | % | 0.04 | 10 | 0 | 0.43 | -0.54 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 3:59:51 PM EST | |
| 38.50 | 1.79 | 2.05 | 1.92 | % | 0.05 | 0 | 0 | 0.42 | -0.60 | 0.12 | -0.04 | 3/25/2026 3:59:51 PM EST | |||
| 39.00 | 2.13 | 2.38 | 2.26 | % | 0.06 | 0 | 379 | 0.42 | -0.66 | 0.11 | -0.04 | 3/25/2026 3:59:51 PM EST | |||
| 39.50 | 2.39 | 2.72 | 2.56 | % | 0.06 | 0 | 0 | 0.40 | -0.71 | 0.11 | -0.04 | 3/25/2026 3:59:51 PM EST | |||
| 40.00 | 2.05 | 3.95 | 3.00 | % | 0.07 | 0 | 0 | 0.78 | -0.76 | 0.10 | -0.03 | 3/25/2026 3:59:51 PM EST | |||
| 40.50 | 2.72 | 4.15 | 3.44 | % | 0.08 | 0 | 0 | 0.73 | -0.81 | 0.09 | -0.03 | 3/25/2026 3:59:51 PM EST | |||
| 41.00 | 3.15 | 4.55 | 3.85 | % | 0.09 | 0 | 0 | 0.74 | -0.85 | 0.08 | -0.02 | 3/25/2026 3:59:51 PM EST | |||
| 41.50 | 3.65 | 5.10 | 4.38 | % | 0.11 | 0 | 0 | 0.80 | -0.88 | 0.06 | -0.02 | 3/25/2026 3:59:51 PM EST | |||
| 42.00 | 4.05 | 5.60 | 4.83 | % | 0.12 | 0 | 0 | 0.85 | -0.90 | 0.05 | -0.02 | 3/25/2026 3:59:51 PM EST | |||
| 43.00 | 5.00 | 6.50 | 5.75 | % | 0.13 | 0 | 0 | 0.89 | -0.94 | 0.04 | -0.01 | 3/25/2026 3:59:51 PM EST | |||
| 44.00 | 5.80 | 7.65 | 6.73 | % | 0.15 | 0 | 0 | 1.03 | -0.97 | 0.02 | -0.01 | 3/25/2026 3:59:51 PM EST | |||
| 45.00 | 6.80 | 8.70 | 7.75 | % | 0.17 | 0 | 0 | 1.13 | -0.98 | 0.01 | 0.00 | 3/25/2026 3:59:51 PM EST | |||
| 46.00 | 7.80 | 9.55 | 8.68 | % | 0.19 | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 3/25/2026 3:59:51 PM EST | |||
| 47.00 | 8.80 | 10.70 | 9.75 | % | 0.21 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:51 PM EST |