Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $38.48 as of 4/24/2026 6:51:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 22.50 | 26.50 | 24.50 | % | 1.63 | 0 | 11 | 2.59 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 18.00 | 19.50 | 23.50 | 21.50 | % | 1.19 | 0 | 7 | 2.17 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 20.00 | 17.60 | 21.00 | 19.30 | 17.35 | 0.00 | 0.00% | 0.97 | 0 | 15 | 1.74 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 4:00:04 PM EST |
| 23.00 | 14.60 | 18.00 | 16.30 | % | 0.71 | 0 | 8 | 1.45 | 0.99 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 25.00 | 12.80 | 16.10 | 14.45 | % | 0.58 | 0 | 54 | 1.32 | 0.98 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 26.00 | 12.40 | 14.90 | 13.65 | % | 0.53 | 0 | 1 | 1.17 | 0.98 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 27.00 | 10.80 | 14.10 | 12.45 | % | 0.46 | 0 | 5 | 1.15 | 0.97 | 0.01 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 28.00 | 10.00 | 13.00 | 11.50 | 11.25 | 0.00 | 0.00% | 0.41 | 0 | 98 | 1.05 | 0.96 | 0.01 | -0.01 | 4/8/2026 | 4/24/2026 4:00:04 PM EST |
| 29.00 | 9.00 | 12.00 | 10.50 | 10.35 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.97 | 0.94 | 0.01 | -0.01 | 4/8/2026 | 4/24/2026 4:00:04 PM EST |
| 30.00 | 8.70 | 11.20 | 9.95 | 10.25 | 0.00 | 0.00% | 0.33 | 0 | 164 | 0.95 | 0.92 | 0.02 | -0.01 | 4/21/2026 | 4/24/2026 4:00:04 PM EST |
| 31.00 | 7.70 | 10.20 | 8.95 | % | 0.29 | 0 | 21 | 0.88 | 0.89 | 0.02 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 32.00 | 6.90 | 9.30 | 8.10 | 7.25 | 0.00 | 0.00% | 0.25 | 0 | 86 | 0.83 | 0.87 | 0.03 | -0.02 | 4/16/2026 | 4/24/2026 4:00:04 PM EST |
| 33.00 | 6.00 | 8.30 | 7.15 | 5.36 | 0.00 | 0.00% | 0.22 | 0 | 1,908 | 0.76 | 0.84 | 0.03 | -0.02 | 4/10/2026 | 4/24/2026 4:00:04 PM EST |
| 34.00 | 5.10 | 7.60 | 6.35 | 6.10 | 0.00 | 0.00% | 0.19 | 0 | 152 | 0.75 | 0.81 | 0.03 | -0.02 | 4/17/2026 | 4/24/2026 4:00:04 PM EST |
| 35.00 | 4.00 | 6.40 | 5.20 | 5.50 | 0.00 | 0.00% | 0.15 | 0 | 2,530 | 0.64 | 0.77 | 0.04 | -0.02 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 36.00 | 4.30 | 5.20 | 4.75 | 4.67 | 0.00 | 0.00% | 0.13 | 0 | 677 | 0.43 | 0.73 | 0.05 | -0.02 | 4/21/2026 | 4/24/2026 4:00:04 PM EST |
| 37.00 | 3.90 | 4.50 | 4.20 | 3.82 | 0.00 | 0.00% | 0.11 | 0 | 385 | 0.45 | 0.68 | 0.05 | -0.02 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 38.00 | 3.20 | 3.80 | 3.50 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 922 | 0.43 | 0.63 | 0.06 | -0.02 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 39.00 | 2.70 | 3.20 | 2.95 | 2.95 | +0.23 | +8.46% | 0.08 | 12 | 437 | 0.43 | 0.57 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 40.00 | 2.15 | 2.65 | 2.40 | 2.30 | +0.15 | +6.98% | 0.06 | 7 | 2,469 | 0.42 | 0.51 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 41.00 | 1.90 | 2.25 | 2.08 | 2.14 | +0.44 | +25.89% | 0.05 | 16 | 232 | 0.43 | 0.45 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 42.00 | 1.30 | 1.90 | 1.60 | 1.54 | +0.01 | +0.66% | 0.04 | 4 | 332 | 0.41 | 0.39 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 43.00 | 1.05 | 1.60 | 1.33 | 1.22 | +0.07 | +6.09% | 0.03 | 1 | 202 | 0.42 | 0.33 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 44.00 | 0.80 | 1.25 | 1.03 | 1.00 | -0.10 | -9.10% | 0.02 | 3 | 84 | 0.41 | 0.28 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 45.00 | 0.60 | 1.00 | 0.80 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1,042 | 0.41 | 0.24 | 0.05 | -0.02 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 46.00 | 0.10 | 0.90 | 0.50 | 0.57 | 0.00 | 0.00% | 0.01 | 7 | 42 | 0.36 | 0.22 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 47.00 | 0.30 | 1.20 | 0.75 | % | 0.02 | 0 | 730 | 0.46 | 0.18 | 0.04 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 48.00 | 0.30 | 2.40 | 1.35 | % | 0.03 | 0 | 2 | 0.61 | 0.14 | 0.03 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 49.00 | 0.25 | 0.50 | 0.38 | 0.35 | +0.14 | +66.67% | 0.01 | 1 | 22 | 0.43 | 0.14 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 50.00 | 0.20 | 1.05 | 0.63 | 0.20 | -0.05 | -20.00% | 0.01 | 17 | 950 | 0.42 | 0.12 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,379 | 0.52 | 0.04 | 0.01 | -0.01 | 4/20/2026 | 4/24/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 124 | 1.35 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 202 | 2.24 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 236 | 2.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 2.20 | 1.10 | 0.26 | 0.00 | 0.00% | 0.05 | 0 | 1,369 | 1.70 | -0.01 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 578 | 0.74 | -0.02 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 2.25 | 1.13 | 0.42 | 0.00 | 0.00% | 0.04 | 0 | 17 | 1.43 | -0.02 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 265 | 1.36 | -0.03 | 0.01 | 0.00 | 4/20/2026 | 4/24/2026 4:00:04 PM EST |
| 28.00 | 0.10 | 2.35 | 1.23 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 1,164 | 0.90 | -0.04 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 29.00 | 0.05 | 2.40 | 1.23 | 0.66 | 0.00 | 0.00% | 0.04 | 0 | 316 | 0.81 | -0.06 | 0.01 | -0.01 | 3/25/2026 | 4/24/2026 4:00:04 PM EST |
| 30.00 | 0.10 | 0.95 | 0.53 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 4,346 | 0.59 | -0.08 | 0.02 | -0.01 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 31.00 | 0.10 | 0.85 | 0.48 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 389 | 0.53 | -0.11 | 0.02 | -0.01 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 32.00 | 0.20 | 1.40 | 0.80 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 489 | 0.58 | -0.13 | 0.03 | -0.02 | 4/17/2026 | 4/24/2026 4:00:04 PM EST |
| 33.00 | 0.45 | 1.45 | 0.95 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 4,124 | 0.57 | -0.16 | 0.03 | -0.02 | 4/20/2026 | 4/24/2026 4:00:04 PM EST |
| 34.00 | 0.50 | 0.95 | 0.73 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 354 | 0.46 | -0.19 | 0.03 | -0.02 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 35.00 | 0.75 | 1.45 | 1.10 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 3,732 | 0.49 | -0.23 | 0.04 | -0.02 | 4/22/2026 | 4/24/2026 4:00:04 PM EST |
| 36.00 | 1.10 | 1.45 | 1.28 | 1.32 | 0.00 | 0.00% | 0.04 | 0 | 238 | 0.47 | -0.27 | 0.05 | -0.02 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 37.00 | 1.20 | 1.75 | 1.48 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 500 | 0.44 | -0.32 | 0.05 | -0.02 | 4/21/2026 | 4/24/2026 4:00:04 PM EST |
| 38.00 | 1.75 | 2.10 | 1.93 | 2.50 | +0.59 | +30.89% | 0.05 | 16 | 407 | 0.45 | -0.37 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 39.00 | 2.15 | 2.50 | 2.33 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 264 | 0.44 | -0.43 | 0.06 | -0.02 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 40.00 | 2.50 | 3.00 | 2.75 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 162 | 0.42 | -0.49 | 0.06 | -0.02 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 41.00 | 3.10 | 3.60 | 3.35 | 3.40 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.42 | -0.55 | 0.06 | -0.02 | 4/21/2026 | 4/24/2026 4:00:04 PM EST |
| 42.00 | 3.70 | 4.20 | 3.95 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.41 | -0.61 | 0.06 | -0.02 | 4/17/2026 | 4/24/2026 4:00:04 PM EST |
| 43.00 | 4.40 | 4.90 | 4.65 | 5.23 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.42 | -0.67 | 0.06 | -0.02 | 4/8/2026 | 4/24/2026 4:00:04 PM EST |
| 44.00 | 5.30 | 5.60 | 5.45 | % | 0.12 | 0 | 0 | 0.43 | -0.72 | 0.05 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 45.00 | 5.80 | 7.70 | 6.75 | 5.75 | 0.00 | 0.00% | 0.15 | 0 | 28 | 0.51 | -0.76 | 0.05 | -0.02 | 4/21/2026 | 4/24/2026 4:00:04 PM EST |
| 46.00 | 6.70 | 8.50 | 7.60 | % | 0.17 | 0 | 0 | 0.52 | -0.78 | 0.04 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 47.00 | 7.80 | 9.30 | 8.55 | % | 0.18 | 0 | 8 | 0.56 | -0.82 | 0.04 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 48.00 | 8.50 | 10.10 | 9.30 | % | 0.19 | 0 | 0 | 0.50 | -0.86 | 0.03 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 49.00 | 9.30 | 11.10 | 10.20 | % | 0.21 | 0 | 0 | 0.75 | -0.86 | 0.03 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 50.00 | 10.30 | 12.00 | 11.15 | % | 0.22 | 0 | 0 | 0.77 | -0.88 | 0.03 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 55.00 | 14.40 | 17.10 | 15.75 | % | 0.29 | 0 | 0 | 0.95 | -0.96 | 0.01 | -0.01 | 4/24/2026 4:00:04 PM EST |