Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $36.97 as of 4/10/2026 6:28:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 19.00 | 20.80 | 19.90 | 19.60 | +0.80 | +4.26% | 1.11 | 2 | 6 | 7.13 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 19.00 | 17.60 | 19.80 | 18.70 | 17.60 | 0.00 | 0.00% | 0.98 | 0 | 6 | 6.68 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:53 PM EST |
| 20.00 | 16.60 | 18.80 | 17.70 | 16.80 | 0.00 | 0.00% | 0.89 | 0 | 4 | 6.26 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:53 PM EST |
| 21.00 | 15.60 | 17.80 | 16.70 | 15.59 | 0.00 | 0.00% | 0.80 | 0 | 5 | 5.85 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:53 PM EST |
| 22.00 | 14.60 | 16.80 | 15.70 | 14.68 | 0.00 | 0.00% | 0.71 | 0 | 5 | 5.47 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:53 PM EST |
| 23.00 | 13.60 | 15.80 | 14.70 | 13.77 | 0.00 | 0.00% | 0.64 | 0 | 1 | 5.10 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:53 PM EST |
| 24.00 | 12.60 | 14.80 | 13.70 | 13.44 | +0.84 | +6.67% | 0.57 | 1 | 4 | 4.74 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 25.00 | 11.60 | 13.80 | 12.70 | 12.45 | +0.75 | +6.41% | 0.51 | 1 | 5 | 4.41 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 26.00 | 10.60 | 12.80 | 11.70 | 11.59 | +1.34 | +13.08% | 0.45 | 1 | 4 | 4.08 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 27.00 | 9.60 | 11.80 | 10.70 | 10.61 | +0.81 | +8.27% | 0.40 | 1 | 5 | 3.76 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 28.00 | 8.60 | 10.80 | 9.70 | % | 0.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 29.00 | 8.80 | 9.70 | 9.25 | 9.25 | +1.92 | +26.20% | 0.32 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 30.00 | 7.90 | 8.80 | 8.35 | 8.35 | +1.92 | +29.86% | 0.28 | 3 | 6 | 2.85 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 31.00 | 6.90 | 7.90 | 7.40 | 7.38 | +1.88 | +34.19% | 0.24 | 4 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 31.50 | 6.30 | 7.30 | 6.80 | 6.83 | +1.66 | +32.11% | 0.22 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 32.00 | 6.00 | 6.90 | 6.45 | 6.43 | +0.68 | +11.83% | 0.20 | 4 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 32.50 | 4.60 | 6.40 | 5.50 | 5.37 | % | 0.17 | 1 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:53 PM EST | |
| 33.00 | 4.20 | 5.70 | 4.95 | 4.97 | +1.57 | +46.18% | 0.15 | 3 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 33.50 | 3.60 | 5.40 | 4.50 | 4.04 | +0.91 | +29.08% | 0.13 | 3 | 3 | 2.01 | 1.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 34.00 | 3.10 | 4.90 | 4.00 | 3.50 | +0.58 | +19.87% | 0.12 | 2 | 58 | 1.86 | 0.99 | 0.01 | -0.01 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 34.50 | 3.30 | 4.40 | 3.85 | 2.35 | 0.00 | 0.00% | 0.11 | 0 | 26 | 1.72 | 0.98 | 0.02 | -0.01 | 4/13/2026 | 4/15/2026 3:59:53 PM EST |
| 35.00 | 1.95 | 3.80 | 2.88 | 3.62 | +1.99 | +122.09% | 0.08 | 1 | 255 | 1.44 | 0.97 | 0.04 | -0.03 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 35.50 | 2.45 | 3.30 | 2.88 | 1.20 | 0.00 | 0.00% | 0.08 | 0 | 72 | 1.30 | 0.96 | 0.05 | -0.03 | 4/14/2026 | 4/15/2026 3:59:53 PM EST |
| 36.00 | 2.15 | 2.95 | 2.55 | 2.44 | +1.34 | +121.82% | 0.07 | 18 | 522 | 1.33 | 0.94 | 0.08 | -0.05 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 36.50 | 1.50 | 2.30 | 1.90 | 1.40 | +0.83 | +145.62% | 0.05 | 4 | 33 | 1.00 | 0.90 | 0.12 | -0.08 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 37.00 | 1.40 | 1.85 | 1.63 | 1.45 | +1.05 | +262.50% | 0.04 | 409 | 1,288 | 0.61 | 0.82 | 0.17 | -0.15 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 37.50 | 1.00 | 1.40 | 1.20 | 1.20 | +0.95 | +380.00% | 0.03 | 27 | 80 | 0.56 | 0.74 | 0.22 | -0.15 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 38.00 | 0.55 | 1.00 | 0.78 | 0.80 | +0.70 | +700.00% | 0.02 | 240 | 689 | 0.48 | 0.62 | 0.27 | -0.16 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 38.50 | 0.35 | 0.80 | 0.58 | 0.60 | +0.49 | +445.46% | 0.02 | 38 | 447 | 0.55 | 0.48 | 0.28 | -0.17 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 39.00 | 0.15 | 0.35 | 0.25 | 0.28 | -0.02 | -6.67% | 0.01 | 115 | 375 | 0.43 | 0.36 | 0.24 | -0.16 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 39.50 | 0.00 | 0.40 | 0.20 | 0.15 | -0.06 | -28.58% | 0.01 | 9 | 51 | 0.73 | 0.25 | 0.20 | -0.13 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 147 | 852 | 0.64 | 0.17 | 0.16 | -0.11 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 40.50 | 0.00 | 0.75 | 0.38 | 0.05 | -0.38 | -88.38% | 0.01 | 3 | 73 | 0.60 | 0.11 | 0.12 | -0.08 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 280 | 0.86 | 0.07 | 0.08 | -0.05 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 41.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.03 | 0.04 | -0.02 | 4/8/2026 | 4/15/2026 3:59:53 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 111 | 277 | 0.75 | 0.02 | 0.03 | -0.01 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.87 | 0.01 | 0.01 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.98 | 0.00 | 0.01 | 0.00 | 4/8/2026 | 4/15/2026 3:59:53 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.20 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.01 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:53 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.60 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:53 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 2.78 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 3 | 3.13 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 7 | 3.29 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 2.10 | 1.05 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 21.00 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 5 | 3.60 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 24.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 1 | 7.96 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 2.85 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 1 | 2 | 2.94 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:53 PM EST | |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 171 | 2.70 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 348 | 3.90 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 705 | 4.08 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 171 | 3.42 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 341 | 3.10 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:53 PM EST |
| 31.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 405 | 2.57 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:53 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.05 | 0.03 | 0.34 | +0.24 | +240.00% | 0.00 | 15 | 266 | 1.17 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 33.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 4 | 41 | 1.07 | 0.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.13 | -86.67% | 0.00 | 14 | 374 | 0.98 | -0.01 | 0.01 | -0.01 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 34.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 18 | 318 | 0.88 | -0.02 | 0.02 | -0.01 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.11 | -68.75% | 0.00 | 61 | 746 | 0.78 | -0.03 | 0.04 | -0.03 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 35.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.22 | -81.49% | 0.00 | 8 | 2,979 | 0.91 | -0.04 | 0.05 | -0.03 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.14 | -41.18% | 0.00 | 1,032 | 1,592 | 0.87 | -0.06 | 0.08 | -0.05 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 36.50 | 0.00 | 0.25 | 0.13 | 0.16 | -0.44 | -73.34% | 0.00 | 33 | 105 | 0.81 | -0.10 | 0.12 | -0.08 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 37.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.60 | -80.00% | 0.00 | 1,091 | 865 | 0.54 | -0.18 | 0.17 | -0.15 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 37.50 | 0.20 | 0.30 | 0.25 | 0.26 | -0.99 | -79.20% | 0.01 | 88 | 13 | 0.53 | -0.26 | 0.22 | -0.15 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 38.00 | 0.30 | 0.60 | 0.45 | 0.40 | -0.82 | -67.22% | 0.01 | 28 | 810 | 0.55 | -0.38 | 0.27 | -0.16 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 38.50 | 0.50 | 0.85 | 0.68 | 2.16 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.54 | -0.52 | 0.28 | -0.17 | 4/9/2026 | 4/15/2026 3:59:53 PM EST |
| 39.00 | 0.65 | 1.15 | 0.90 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.70 | -0.64 | 0.24 | -0.16 | 4/9/2026 | 4/15/2026 3:59:53 PM EST |
| 39.50 | 1.05 | 1.65 | 1.35 | 1.42 | -1.73 | -54.93% | 0.03 | 2 | 1 | 0.86 | -0.75 | 0.20 | -0.13 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 40.00 | 1.45 | 2.40 | 1.93 | 1.91 | -1.64 | -46.20% | 0.05 | 3 | 35 | 1.25 | -0.83 | 0.16 | -0.11 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 40.50 | 1.80 | 3.50 | 2.65 | 2.82 | -1.25 | -30.72% | 0.07 | 3 | 2 | 1.97 | -0.89 | 0.12 | -0.08 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 41.00 | 2.15 | 3.80 | 2.98 | 3.07 | -1.45 | -32.08% | 0.07 | 2 | 5 | 1.93 | -0.93 | 0.08 | -0.05 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 41.50 | 2.80 | 4.30 | 3.55 | 4.92 | 0.00 | 0.00% | 0.09 | 0 | 4 | 2.06 | -0.97 | 0.04 | -0.02 | 4/14/2026 | 4/15/2026 3:59:53 PM EST |
| 42.00 | 3.30 | 5.40 | 4.35 | 5.33 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.77 | -0.98 | 0.03 | -0.01 | 4/13/2026 | 4/15/2026 3:59:53 PM EST |
| 42.50 | 3.60 | 5.90 | 4.75 | 6.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.91 | -0.99 | 0.01 | 0.00 | 4/13/2026 | 4/15/2026 3:59:53 PM EST |
| 43.00 | 4.10 | 6.40 | 5.25 | 6.40 | 0.00 | 0.00% | 0.12 | 0 | 6 | 3.04 | -1.00 | 0.01 | 0.00 | 4/13/2026 | 4/15/2026 3:59:53 PM EST |
| 44.00 | 5.10 | 6.30 | 5.70 | % | 0.13 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 45.00 | 6.10 | 8.50 | 7.30 | 8.45 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:53 PM EST |
| 46.00 | 7.10 | 9.40 | 8.25 | 9.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:53 PM EST |
| 47.00 | 8.10 | 10.50 | 9.30 | 10.40 | 0.00 | 0.00% | 0.20 | 0 | 1 | 4.06 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:53 PM EST |
| 48.00 | 9.20 | 11.30 | 10.25 | 11.00 | % | 0.21 | 1 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:53 PM EST | |
| 49.00 | 10.20 | 11.30 | 10.75 | 11.82 | -0.26 | -2.16% | 0.22 | 2 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 50.00 | 11.20 | 13.40 | 12.30 | 12.72 | -0.50 | -3.79% | 0.25 | 1 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |