Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $42.93 as of 5/29/2026 12:58:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.90 | 19.90 | 18.40 | % | 0.74 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 27.00 | 15.30 | 17.90 | 16.60 | % | 0.61 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 28.00 | 14.00 | 17.30 | 15.65 | % | 0.56 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 29.00 | 13.00 | 16.50 | 14.75 | % | 0.51 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 30.00 | 12.00 | 15.40 | 13.70 | % | 0.46 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 31.00 | 11.30 | 13.90 | 12.60 | % | 0.41 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 32.00 | 10.00 | 13.60 | 11.80 | % | 0.37 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 32.50 | 9.40 | 12.80 | 11.10 | % | 0.34 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 33.00 | 9.00 | 12.10 | 10.55 | % | 0.32 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 33.50 | 8.40 | 12.10 | 10.25 | % | 0.31 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 34.00 | 7.90 | 11.50 | 9.70 | % | 0.29 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 34.50 | 7.70 | 10.60 | 9.15 | % | 0.27 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 35.00 | 7.00 | 10.50 | 8.75 | % | 0.25 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 35.50 | 6.50 | 9.90 | 8.20 | % | 0.23 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 36.00 | 5.90 | 9.70 | 7.80 | 5.70 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.62 | 0.99 | 0.01 | -0.01 | 5/27/2026 | 5/29/2026 4:00:02 PM EST |
| 36.50 | 6.00 | 8.50 | 7.25 | 2.60 | 0.00 | 0.00% | 0.20 | 0 | 30 | 1.27 | 0.99 | 0.01 | -0.01 | 5/26/2026 | 5/29/2026 4:00:02 PM EST |
| 37.00 | 5.50 | 8.20 | 6.85 | 5.00 | 0.00 | 0.00% | 0.19 | 0 | 37 | 1.29 | 0.98 | 0.01 | -0.01 | 5/27/2026 | 5/29/2026 4:00:02 PM EST |
| 37.50 | 5.10 | 7.30 | 6.20 | % | 0.17 | 0 | 0 | 1.08 | 0.98 | 0.02 | -0.01 | 5/29/2026 4:00:02 PM EST | |||
| 38.00 | 5.40 | 6.90 | 6.15 | 6.13 | +0.95 | +18.34% | 0.16 | 4 | 132 | 1.06 | 0.96 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 38.50 | 3.90 | 6.20 | 5.05 | 3.23 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.93 | 0.93 | 0.03 | -0.02 | 5/27/2026 | 5/29/2026 4:00:02 PM EST |
| 39.00 | 4.40 | 5.80 | 5.10 | 5.30 | +2.17 | +69.33% | 0.13 | 32 | 44 | 0.91 | 0.92 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 39.50 | 3.00 | 5.30 | 4.15 | % | 0.11 | 0 | 0 | 0.85 | 0.91 | 0.05 | -0.02 | 5/29/2026 4:00:02 PM EST | |||
| 40.00 | 2.70 | 4.70 | 3.70 | 3.37 | 0.00 | 0.00% | 0.09 | 0 | 67 | 0.79 | 0.86 | 0.06 | -0.03 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 40.50 | 2.10 | 4.20 | 3.15 | 2.90 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.70 | 0.84 | 0.07 | -0.04 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 41.00 | 2.70 | 3.70 | 3.20 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.40 | 0.80 | 0.08 | -0.04 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 41.50 | 1.35 | 3.00 | 2.18 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.52 | 0.76 | 0.09 | -0.04 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 42.00 | 1.95 | 2.45 | 2.20 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.33 | 0.71 | 0.10 | -0.04 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 42.50 | 1.75 | 2.10 | 1.93 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.36 | 0.66 | 0.11 | -0.05 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 43.00 | 1.45 | 1.75 | 1.60 | 1.64 | +0.28 | +20.59% | 0.04 | 27 | 4 | 0.35 | 0.61 | 0.12 | -0.05 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 43.50 | 1.20 | 1.50 | 1.35 | % | 0.03 | 0 | 0 | 0.36 | 0.54 | 0.12 | -0.05 | 5/29/2026 4:00:02 PM EST | |||
| 44.00 | 0.95 | 1.25 | 1.10 | 1.50 | +0.56 | +59.58% | 0.03 | 1 | 12 | 0.36 | 0.48 | 0.13 | -0.05 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 44.50 | 0.75 | 1.05 | 0.90 | 1.15 | % | 0.02 | 5 | 0 | 0.36 | 0.42 | 0.12 | -0.05 | 5/29/2026 | 5/29/2026 4:00:02 PM EST | |
| 45.00 | 0.60 | 0.90 | 0.75 | 0.82 | +0.22 | +36.67% | 0.02 | 4 | 4 | 0.37 | 0.36 | 0.12 | -0.04 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 45.50 | 0.30 | 0.75 | 0.53 | % | 0.01 | 0 | 0 | 0.34 | 0.31 | 0.11 | -0.04 | 5/29/2026 4:00:02 PM EST | |||
| 46.00 | 0.20 | 0.65 | 0.43 | 0.55 | % | 0.01 | 2 | 0 | 0.35 | 0.26 | 0.10 | -0.04 | 5/29/2026 | 5/29/2026 4:00:02 PM EST | |
| 46.50 | 0.10 | 0.55 | 0.33 | % | 0.01 | 0 | 0 | 0.34 | 0.21 | 0.09 | -0.03 | 5/29/2026 4:00:02 PM EST | |||
| 47.00 | 0.10 | 0.40 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | 0.17 | 0.08 | -0.03 | 5/27/2026 | 5/29/2026 4:00:02 PM EST |
| 47.50 | 0.05 | 0.65 | 0.35 | % | 0.01 | 0 | 0 | 0.41 | 0.14 | 0.07 | -0.02 | 5/29/2026 4:00:02 PM EST | |||
| 48.00 | 0.00 | 0.60 | 0.30 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | 0.11 | 0.06 | -0.02 | 5/27/2026 | 5/29/2026 4:00:02 PM EST |
| 48.50 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.20 | 0.08 | 0.05 | -0.02 | 5/29/2026 4:00:02 PM EST | |||
| 49.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.23 | 0.06 | 0.04 | -0.01 | 5/29/2026 4:00:02 PM EST | |||
| 49.50 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.27 | 0.05 | 0.03 | -0.01 | 5/29/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.29 | 0.04 | 0.02 | -0.01 | 5/29/2026 4:00:02 PM EST | |||
| 51.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.37 | 0.02 | 0.01 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 52.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.43 | 0.01 | 0.01 | 0.00 | 5/29/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 0.60 | 0.30 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.47 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:02 PM EST |
| 32.00 | 0.00 | 1.95 | 0.98 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.09 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 4:00:02 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 33.00 | 0.00 | 1.95 | 0.98 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 85 | 1.95 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 4:00:02 PM EST |
| 33.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 34.00 | 0.00 | 0.55 | 0.28 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.75 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:02 PM EST |
| 34.50 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 33 | 1.80 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:02 PM EST |
| 35.50 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 36.00 | 0.00 | 2.05 | 1.03 | 0.99 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.61 | -0.01 | 0.01 | -0.01 | 5/19/2026 | 5/29/2026 4:00:02 PM EST |
| 36.50 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.60 | -0.01 | 0.01 | -0.01 | 5/29/2026 4:00:02 PM EST | |||
| 37.00 | 0.00 | 1.30 | 0.65 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 253 | 1.18 | -0.02 | 0.01 | -0.01 | 5/22/2026 | 5/29/2026 4:00:02 PM EST |
| 37.50 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.49 | -0.02 | 0.02 | -0.01 | 5/29/2026 4:00:02 PM EST | |||
| 38.00 | 0.00 | 1.50 | 0.75 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.15 | -0.04 | 0.02 | -0.01 | 5/27/2026 | 5/29/2026 4:00:02 PM EST |
| 38.50 | 0.00 | 0.30 | 0.15 | 0.18 | -0.07 | -28.00% | 0.00 | 1 | 2 | 0.57 | -0.07 | 0.03 | -0.02 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 39.00 | 0.00 | 0.35 | 0.18 | 0.19 | -0.23 | -54.77% | 0.00 | 1 | 33 | 0.55 | -0.08 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 39.50 | 0.00 | 2.35 | 1.18 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.26 | -0.09 | 0.05 | -0.02 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 40.00 | 0.05 | 0.85 | 0.45 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.48 | -0.14 | 0.06 | -0.03 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 40.50 | 0.15 | 0.85 | 0.50 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | -0.16 | 0.07 | -0.04 | 5/27/2026 | 5/29/2026 4:00:02 PM EST |
| 41.00 | 0.20 | 0.60 | 0.40 | 3.92 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.40 | -0.20 | 0.08 | -0.04 | 5/14/2026 | 5/29/2026 4:00:02 PM EST |
| 41.50 | 0.45 | 0.70 | 0.58 | 0.52 | -0.63 | -54.79% | 0.01 | 25 | 22 | 0.43 | -0.24 | 0.09 | -0.04 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 42.00 | 0.40 | 0.85 | 0.63 | 0.65 | -0.54 | -45.38% | 0.01 | 1 | 1 | 0.39 | -0.29 | 0.10 | -0.04 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 42.50 | 0.75 | 1.00 | 0.88 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.42 | -0.34 | 0.11 | -0.05 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 43.00 | 0.75 | 1.20 | 0.98 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.39 | -0.39 | 0.12 | -0.05 | 5/27/2026 | 5/29/2026 4:00:02 PM EST |
| 43.50 | 1.00 | 1.40 | 1.20 | 1.23 | % | 0.03 | 80 | 0 | 0.39 | -0.46 | 0.12 | -0.05 | 5/29/2026 | 5/29/2026 4:00:02 PM EST | |
| 44.00 | 1.20 | 1.65 | 1.43 | 1.35 | % | 0.03 | 4 | 0 | 0.38 | -0.52 | 0.13 | -0.05 | 5/29/2026 | 5/29/2026 4:00:02 PM EST | |
| 44.50 | 1.50 | 1.95 | 1.73 | % | 0.04 | 0 | 0 | 0.38 | -0.58 | 0.12 | -0.05 | 5/29/2026 4:00:02 PM EST | |||
| 45.00 | 1.85 | 2.30 | 2.08 | % | 0.05 | 0 | 0 | 0.39 | -0.64 | 0.12 | -0.04 | 5/29/2026 4:00:02 PM EST | |||
| 45.50 | 2.25 | 2.80 | 2.53 | % | 0.06 | 0 | 0 | 0.42 | -0.69 | 0.11 | -0.04 | 5/29/2026 4:00:02 PM EST | |||
| 46.00 | 2.50 | 3.10 | 2.80 | % | 0.06 | 0 | 0 | 0.38 | -0.74 | 0.10 | -0.04 | 5/29/2026 4:00:02 PM EST | |||
| 46.50 | 2.80 | 3.60 | 3.20 | % | 0.07 | 0 | 0 | 0.52 | -0.79 | 0.09 | -0.03 | 5/29/2026 4:00:02 PM EST | |||
| 47.00 | 3.00 | 4.10 | 3.55 | 3.87 | % | 0.08 | 1 | 0 | 0.56 | -0.83 | 0.08 | -0.03 | 5/29/2026 | 5/29/2026 4:00:02 PM EST | |
| 47.50 | 3.70 | 4.60 | 4.15 | 4.20 | % | 0.09 | 1 | 0 | 0.60 | -0.86 | 0.07 | -0.02 | 5/29/2026 | 5/29/2026 4:00:02 PM EST | |
| 48.00 | 3.40 | 5.40 | 4.40 | % | 0.09 | 0 | 0 | 0.75 | -0.89 | 0.06 | -0.02 | 5/29/2026 4:00:02 PM EST | |||
| 48.50 | 4.00 | 6.40 | 5.20 | % | 0.11 | 0 | 0 | 0.96 | -0.92 | 0.05 | -0.02 | 5/29/2026 4:00:02 PM EST | |||
| 49.00 | 4.30 | 6.70 | 5.50 | % | 0.11 | 0 | 0 | 0.93 | -0.94 | 0.04 | -0.01 | 5/29/2026 4:00:02 PM EST | |||
| 49.50 | 4.70 | 7.30 | 6.00 | % | 0.12 | 0 | 0 | 1.00 | -0.95 | 0.03 | -0.01 | 5/29/2026 4:00:02 PM EST | |||
| 50.00 | 4.50 | 7.80 | 6.15 | % | 0.12 | 0 | 0 | 1.04 | -0.96 | 0.02 | -0.01 | 5/29/2026 4:00:02 PM EST | |||
| 51.00 | 5.50 | 9.20 | 7.35 | % | 0.14 | 0 | 0 | 1.25 | -0.98 | 0.01 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 52.00 | 6.50 | 10.00 | 8.25 | % | 0.16 | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 5/29/2026 4:00:02 PM EST |