Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $39.11 as of 4/22/2026 1:18:18 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 | 14.40 | 16.60 | 15.50 | % | 0.65 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 25.00 | 13.40 | 15.60 | 14.50 | % | 0.58 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 27.00 | 11.40 | 13.60 | 12.50 | % | 0.46 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 28.00 | 10.50 | 12.60 | 11.55 | % | 0.41 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 29.00 | 9.60 | 11.60 | 10.60 | % | 0.37 | 0 | 0 | 1.74 | 0.99 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 30.00 | 8.70 | 10.70 | 9.70 | % | 0.32 | 0 | 0 | 1.66 | 0.99 | 0.01 | -0.01 | 4/22/2026 3:59:57 PM EST | |||
| 31.00 | 7.80 | 9.60 | 8.70 | % | 0.28 | 0 | 0 | 1.48 | 0.98 | 0.01 | -0.01 | 4/22/2026 3:59:57 PM EST | |||
| 32.00 | 6.80 | 8.70 | 7.75 | % | 0.24 | 0 | 0 | 1.40 | 0.96 | 0.02 | -0.01 | 4/22/2026 3:59:57 PM EST | |||
| 33.00 | 5.90 | 7.80 | 6.85 | % | 0.21 | 0 | 0 | 1.31 | 0.94 | 0.03 | -0.02 | 4/22/2026 3:59:57 PM EST | |||
| 34.00 | 5.10 | 6.70 | 5.90 | % | 0.17 | 0 | 0 | 1.15 | 0.90 | 0.04 | -0.03 | 4/22/2026 3:59:57 PM EST | |||
| 34.50 | 4.50 | 6.40 | 5.45 | % | 0.16 | 0 | 0 | 1.16 | 0.88 | 0.04 | -0.03 | 4/22/2026 3:59:57 PM EST | |||
| 35.00 | 4.10 | 5.90 | 5.00 | 3.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.10 | 0.85 | 0.05 | -0.04 | 3/27/2026 | 4/22/2026 3:59:57 PM EST |
| 35.50 | 3.70 | 5.50 | 4.60 | % | 0.13 | 0 | 0 | 1.07 | 0.82 | 0.06 | -0.04 | 4/22/2026 3:59:57 PM EST | |||
| 36.00 | 2.60 | 5.10 | 3.85 | % | 0.11 | 0 | 0 | 1.04 | 0.79 | 0.06 | -0.04 | 4/22/2026 3:59:57 PM EST | |||
| 36.50 | 2.75 | 4.70 | 3.73 | % | 0.10 | 0 | 0 | 0.59 | 0.76 | 0.07 | -0.04 | 4/22/2026 3:59:57 PM EST | |||
| 37.00 | 2.75 | 3.50 | 3.13 | 1.92 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.55 | 0.72 | 0.08 | -0.05 | 4/15/2026 | 4/22/2026 3:59:57 PM EST |
| 37.50 | 2.60 | 2.95 | 2.78 | % | 0.07 | 0 | 0 | 0.54 | 0.68 | 0.08 | -0.05 | 4/22/2026 3:59:57 PM EST | |||
| 38.00 | 2.25 | 2.60 | 2.43 | 1.97 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.53 | 0.64 | 0.09 | -0.05 | 4/15/2026 | 4/22/2026 3:59:57 PM EST |
| 38.50 | 1.95 | 2.30 | 2.13 | % | 0.06 | 0 | 0 | 0.53 | 0.59 | 0.09 | -0.05 | 4/22/2026 3:59:57 PM EST | |||
| 39.00 | 1.65 | 1.90 | 1.78 | 2.52 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.50 | 0.55 | 0.09 | -0.05 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 39.50 | 1.40 | 1.75 | 1.58 | 1.50 | -0.19 | -11.25% | 0.04 | 2 | 5 | 0.51 | 0.50 | 0.10 | -0.05 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 40.00 | 1.15 | 1.55 | 1.35 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 89 | 0.51 | 0.45 | 0.10 | -0.05 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 40.50 | 1.00 | 1.30 | 1.15 | 1.21 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.51 | 0.40 | 0.09 | -0.05 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 41.00 | 0.80 | 1.25 | 1.03 | 0.95 | -0.10 | -9.53% | 0.03 | 1 | 136 | 0.52 | 0.36 | 0.09 | -0.05 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 41.50 | 0.65 | 0.95 | 0.80 | % | 0.02 | 0 | 0 | 0.50 | 0.32 | 0.09 | -0.05 | 4/22/2026 3:59:57 PM EST | |||
| 42.00 | 0.55 | 0.80 | 0.68 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.50 | 0.27 | 0.08 | -0.04 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 42.50 | 0.45 | 0.95 | 0.70 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.55 | 0.24 | 0.08 | -0.04 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 43.00 | 0.35 | 0.65 | 0.50 | % | 0.01 | 0 | 0 | 0.51 | 0.20 | 0.07 | -0.04 | 4/22/2026 3:59:57 PM EST | |||
| 43.50 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.44 | 0.17 | 0.06 | -0.03 | 4/22/2026 3:59:57 PM EST | |||
| 44.00 | 0.05 | 1.25 | 0.65 | % | 0.01 | 0 | 0 | 0.60 | 0.15 | 0.06 | -0.03 | 4/22/2026 3:59:57 PM EST | |||
| 44.50 | 0.20 | 0.75 | 0.48 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.12 | 0.05 | -0.03 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.10 | 0.04 | -0.02 | 4/17/2026 | 4/22/2026 3:59:57 PM EST |
| 45.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | 0.08 | 0.04 | -0.02 | 4/22/2026 3:59:57 PM EST | |||
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.07 | 0.03 | -0.02 | 4/22/2026 3:59:57 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | 0.05 | 0.02 | -0.01 | 4/22/2026 3:59:57 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | 0.03 | 0.02 | -0.01 | 4/22/2026 3:59:57 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | 0.02 | 0.01 | -0.01 | 4/22/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | 0.01 | 0.01 | 0.00 | 4/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.08 | -61.54% | 0.01 | 1 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.39 | -0.01 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | -0.01 | 0.01 | -0.01 | 4/14/2026 | 4/22/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | -0.02 | 0.01 | -0.01 | 4/15/2026 | 4/22/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.05 | -0.04 | 0.02 | -0.01 | 4/16/2026 | 4/22/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.45 | 0.23 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.79 | -0.06 | 0.03 | -0.02 | 4/14/2026 | 4/22/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.69 | -0.10 | 0.04 | -0.03 | 4/17/2026 | 4/22/2026 3:59:57 PM EST |
| 34.50 | 0.25 | 2.45 | 1.35 | 0.35 | -0.02 | -5.41% | 0.04 | 12 | 10 | 0.99 | -0.12 | 0.04 | -0.03 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 35.00 | 0.10 | 0.60 | 0.35 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.53 | -0.15 | 0.05 | -0.04 | 4/9/2026 | 4/22/2026 3:59:57 PM EST |
| 35.50 | 0.20 | 0.65 | 0.43 | % | 0.01 | 0 | 0 | 0.53 | -0.18 | 0.06 | -0.04 | 4/22/2026 3:59:57 PM EST | |||
| 36.00 | 0.45 | 1.20 | 0.83 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.64 | -0.21 | 0.06 | -0.04 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 36.50 | 0.60 | 0.85 | 0.73 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.56 | -0.24 | 0.07 | -0.04 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 37.00 | 0.65 | 1.00 | 0.83 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.54 | -0.28 | 0.08 | -0.05 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 37.50 | 0.65 | 1.15 | 0.90 | % | 0.02 | 0 | 0 | 0.51 | -0.32 | 0.08 | -0.05 | 4/22/2026 3:59:57 PM EST | |||
| 38.00 | 1.05 | 1.30 | 1.18 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.54 | -0.36 | 0.09 | -0.05 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 38.50 | 1.15 | 1.70 | 1.43 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.55 | -0.41 | 0.09 | -0.05 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 39.00 | 1.45 | 1.75 | 1.60 | 1.59 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.53 | -0.45 | 0.09 | -0.05 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 39.50 | 1.65 | 2.00 | 1.83 | % | 0.05 | 0 | 0 | 0.52 | -0.50 | 0.10 | -0.05 | 4/22/2026 3:59:57 PM EST | |||
| 40.00 | 1.95 | 2.25 | 2.10 | 2.47 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.52 | -0.55 | 0.10 | -0.05 | 4/17/2026 | 4/22/2026 3:59:57 PM EST |
| 40.50 | 2.25 | 2.55 | 2.40 | % | 0.06 | 0 | 0 | 0.51 | -0.60 | 0.09 | -0.05 | 4/22/2026 3:59:57 PM EST | |||
| 41.00 | 2.50 | 2.85 | 2.68 | % | 0.07 | 0 | 0 | 0.50 | -0.64 | 0.09 | -0.05 | 4/22/2026 3:59:57 PM EST | |||
| 41.50 | 2.90 | 3.20 | 3.05 | % | 0.07 | 0 | 0 | 0.51 | -0.68 | 0.09 | -0.05 | 4/22/2026 3:59:57 PM EST | |||
| 42.00 | 2.30 | 4.70 | 3.50 | % | 0.08 | 0 | 0 | 0.92 | -0.73 | 0.08 | -0.04 | 4/22/2026 3:59:57 PM EST | |||
| 42.50 | 2.70 | 5.10 | 3.90 | % | 0.09 | 0 | 0 | 0.94 | -0.76 | 0.08 | -0.04 | 4/22/2026 3:59:57 PM EST | |||
| 43.00 | 2.95 | 5.50 | 4.23 | 5.09 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.96 | -0.80 | 0.07 | -0.04 | 4/15/2026 | 4/22/2026 3:59:57 PM EST |
| 43.50 | 3.30 | 5.90 | 4.60 | % | 0.11 | 0 | 0 | 0.97 | -0.83 | 0.06 | -0.03 | 4/22/2026 3:59:57 PM EST | |||
| 44.00 | 3.80 | 6.40 | 5.10 | % | 0.12 | 0 | 0 | 1.01 | -0.85 | 0.06 | -0.03 | 4/22/2026 3:59:57 PM EST | |||
| 44.50 | 4.50 | 6.80 | 5.65 | % | 0.13 | 0 | 0 | 1.02 | -0.88 | 0.05 | -0.03 | 4/22/2026 3:59:57 PM EST | |||
| 45.00 | 5.00 | 7.30 | 6.15 | % | 0.14 | 0 | 0 | 1.06 | -0.90 | 0.04 | -0.02 | 4/22/2026 3:59:57 PM EST | |||
| 45.50 | 5.30 | 7.80 | 6.55 | % | 0.14 | 0 | 0 | 1.10 | -0.92 | 0.04 | -0.02 | 4/22/2026 3:59:57 PM EST | |||
| 46.00 | 5.80 | 7.60 | 6.70 | % | 0.15 | 0 | 0 | 0.88 | -0.93 | 0.03 | -0.02 | 4/22/2026 3:59:57 PM EST | |||
| 47.00 | 6.70 | 9.30 | 8.00 | % | 0.17 | 0 | 0 | 1.22 | -0.95 | 0.02 | -0.01 | 4/22/2026 3:59:57 PM EST | |||
| 48.00 | 7.70 | 10.20 | 8.95 | % | 0.19 | 0 | 0 | 1.25 | -0.97 | 0.02 | -0.01 | 4/22/2026 3:59:57 PM EST | |||
| 49.00 | 8.10 | 11.20 | 9.65 | % | 0.20 | 0 | 0 | 1.32 | -0.98 | 0.01 | -0.01 | 4/22/2026 3:59:57 PM EST | |||
| 50.00 | 9.00 | 12.20 | 10.60 | % | 0.21 | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 4/22/2026 3:59:57 PM EST |