Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $37.48 as of 5/12/2026 7:37:05 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 | 11.00 | 14.20 | 12.60 | % | 0.50 | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 28.00 | 8.20 | 11.30 | 9.75 | % | 0.35 | 0 | 0 | 1.25 | 0.97 | 0.01 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 29.00 | 7.20 | 10.30 | 8.75 | % | 0.30 | 0 | 0 | 1.15 | 0.96 | 0.02 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 30.00 | 6.30 | 9.40 | 7.85 | % | 0.26 | 0 | 0 | 1.09 | 0.93 | 0.02 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 31.00 | 5.40 | 8.50 | 6.95 | % | 0.22 | 0 | 0 | 1.02 | 0.90 | 0.03 | -0.02 | 5/12/2026 4:00:07 PM EST | |||
| 32.00 | 4.60 | 7.00 | 5.80 | % | 0.18 | 0 | 0 | 0.81 | 0.86 | 0.04 | -0.02 | 5/12/2026 4:00:07 PM EST | |||
| 33.00 | 3.70 | 6.10 | 4.90 | % | 0.15 | 0 | 0 | 0.75 | 0.80 | 0.05 | -0.02 | 5/12/2026 4:00:07 PM EST | |||
| 34.00 | 3.00 | 4.90 | 3.95 | % | 0.12 | 0 | 0 | 0.61 | 0.75 | 0.06 | -0.02 | 5/12/2026 4:00:07 PM EST | |||
| 35.00 | 2.35 | 4.30 | 3.33 | % | 0.10 | 0 | 0 | 0.40 | 0.68 | 0.06 | -0.03 | 5/12/2026 4:00:07 PM EST | |||
| 36.00 | 2.10 | 3.30 | 2.70 | % | 0.08 | 0 | 0 | 0.41 | 0.61 | 0.07 | -0.03 | 5/12/2026 4:00:07 PM EST | |||
| 37.00 | 1.60 | 2.75 | 2.18 | 2.83 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.41 | 0.54 | 0.08 | -0.03 | 5/8/2026 | 5/12/2026 4:00:07 PM EST |
| 38.00 | 1.15 | 2.25 | 1.70 | % | 0.04 | 0 | 0 | 0.40 | 0.46 | 0.08 | -0.03 | 5/12/2026 4:00:07 PM EST | |||
| 39.00 | 1.00 | 1.85 | 1.43 | 1.49 | -0.41 | -21.58% | 0.04 | 114 | 1 | 0.42 | 0.39 | 0.08 | -0.02 | 5/12/2026 | 5/12/2026 4:00:07 PM EST |
| 40.00 | 0.70 | 1.40 | 1.05 | 1.20 | -0.43 | -26.38% | 0.03 | 204 | 2 | 0.40 | 0.32 | 0.07 | -0.02 | 5/12/2026 | 5/12/2026 4:00:07 PM EST |
| 41.00 | 0.40 | 1.25 | 0.83 | 0.86 | -0.39 | -31.20% | 0.02 | 90 | 3 | 0.41 | 0.25 | 0.07 | -0.02 | 5/12/2026 | 5/12/2026 4:00:07 PM EST |
| 42.00 | 0.15 | 0.95 | 0.55 | % | 0.01 | 0 | 0 | 0.38 | 0.20 | 0.06 | -0.02 | 5/12/2026 4:00:07 PM EST | |||
| 43.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.56 | 0.16 | 0.05 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 44.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.62 | 0.12 | 0.04 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 45.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 0.94 | 0.09 | 0.03 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 46.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.98 | 0.07 | 0.03 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 47.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.01 | 0.05 | 0.02 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 48.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.04 | 0.03 | 0.02 | 0.00 | 5/12/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.01 | 0.00 | 5/12/2026 4:00:07 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 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 28.00 | 0.00 | 2.35 | 1.18 | % | 0.04 | 0 | 0 | 1.30 | -0.03 | 0.01 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 29.00 | 0.00 | 2.40 | 1.20 | % | 0.04 | 0 | 0 | 1.22 | -0.04 | 0.02 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.01 | -0.07 | 0.02 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 31.00 | 0.00 | 2.50 | 1.25 | % | 0.04 | 0 | 0 | 1.06 | -0.10 | 0.03 | -0.02 | 5/12/2026 4:00:07 PM EST | |||
| 32.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 0.65 | -0.14 | 0.04 | -0.02 | 5/12/2026 4:00:07 PM EST | |||
| 33.00 | 0.30 | 1.10 | 0.70 | % | 0.02 | 0 | 0 | 0.43 | -0.20 | 0.05 | -0.02 | 5/12/2026 4:00:07 PM EST | |||
| 34.00 | 0.55 | 1.35 | 0.95 | % | 0.03 | 0 | 0 | 0.43 | -0.25 | 0.06 | -0.02 | 5/12/2026 4:00:07 PM EST | |||
| 35.00 | 0.70 | 1.80 | 1.25 | % | 0.04 | 0 | 0 | 0.42 | -0.32 | 0.06 | -0.03 | 5/12/2026 4:00:07 PM EST | |||
| 36.00 | 1.25 | 1.95 | 1.60 | % | 0.04 | 0 | 0 | 0.41 | -0.39 | 0.07 | -0.03 | 5/12/2026 4:00:07 PM EST | |||
| 37.00 | 1.65 | 2.65 | 2.15 | 1.83 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.43 | -0.46 | 0.08 | -0.03 | 5/11/2026 | 5/12/2026 4:00:07 PM EST |
| 38.00 | 2.10 | 2.95 | 2.53 | % | 0.07 | 0 | 0 | 0.39 | -0.54 | 0.08 | -0.03 | 5/12/2026 4:00:07 PM EST | |||
| 39.00 | 2.65 | 3.60 | 3.13 | % | 0.08 | 0 | 0 | 0.38 | -0.61 | 0.08 | -0.02 | 5/12/2026 4:00:07 PM EST | |||
| 40.00 | 1.90 | 5.00 | 3.45 | % | 0.09 | 0 | 0 | 0.64 | -0.68 | 0.07 | -0.02 | 5/12/2026 4:00:07 PM EST | |||
| 41.00 | 3.10 | 6.20 | 4.65 | % | 0.11 | 0 | 0 | 0.74 | -0.75 | 0.07 | -0.02 | 5/12/2026 4:00:07 PM EST | |||
| 42.00 | 3.50 | 6.00 | 4.75 | % | 0.11 | 0 | 0 | 0.54 | -0.80 | 0.06 | -0.02 | 5/12/2026 4:00:07 PM EST | |||
| 43.00 | 4.40 | 7.50 | 5.95 | % | 0.14 | 0 | 0 | 0.71 | -0.84 | 0.05 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 44.00 | 5.30 | 8.40 | 6.85 | % | 0.16 | 0 | 0 | 0.74 | -0.88 | 0.04 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 45.00 | 6.90 | 9.10 | 8.00 | % | 0.18 | 0 | 0 | 0.71 | -0.91 | 0.03 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 46.00 | 7.20 | 10.30 | 8.75 | % | 0.19 | 0 | 0 | 0.81 | -0.93 | 0.03 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 47.00 | 8.80 | 11.20 | 10.00 | % | 0.21 | 0 | 0 | 0.82 | -0.95 | 0.02 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 48.00 | 9.10 | 12.70 | 10.90 | % | 0.23 | 0 | 0 | 0.98 | -0.97 | 0.02 | 0.00 | 5/12/2026 4:00:07 PM EST | |||
| 50.00 | 11.10 | 15.10 | 13.10 | % | 0.26 | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 5/12/2026 4:00:07 PM EST |