Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $49.19 as of 6/29/2026 8:39:30 AM 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 | 23.40 | 26.80 | 25.10 | % | 1.00 | 0 | 0 | 7.88 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 27.00 | 21.40 | 24.80 | 23.10 | % | 0.86 | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 28.00 | 20.40 | 23.80 | 22.10 | % | 0.79 | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 29.00 | 19.40 | 22.80 | 21.10 | % | 0.73 | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 30.00 | 18.40 | 21.80 | 20.10 | % | 0.67 | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 31.00 | 17.70 | 20.80 | 19.25 | 18.60 | % | 0.62 | 2 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST | |
| 32.00 | 16.70 | 19.80 | 18.25 | 17.70 | +1.83 | +11.54% | 0.57 | 4 | 7 | 5.65 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 33.00 | 15.80 | 18.80 | 17.30 | 16.83 | % | 0.52 | 2 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST | |
| 34.00 | 15.00 | 17.80 | 16.40 | % | 0.48 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 35.00 | 14.10 | 16.80 | 15.45 | % | 0.44 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 36.00 | 13.10 | 15.80 | 14.45 | % | 0.40 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 37.00 | 12.20 | 14.80 | 13.50 | % | 0.36 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 38.00 | 11.30 | 12.80 | 12.05 | 12.05 | +2.35 | +24.23% | 0.32 | 2 | 202 | 3.17 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 39.00 | 10.10 | 12.80 | 11.45 | 10.85 | +2.50 | +29.94% | 0.29 | 2 | 1 | 3.83 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 40.00 | 9.20 | 10.40 | 9.80 | 9.95 | +9.15 | +1,143.75% | 0.25 | 3 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 41.00 | 8.20 | 10.80 | 9.50 | 9.00 | +3.30 | +57.90% | 0.23 | 1 | 1 | 3.34 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 42.00 | 7.30 | 9.80 | 8.55 | 8.36 | 0.00 | 0.00% | 0.20 | 0 | 12 | 3.11 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/29/2026 4:00:04 PM EST |
| 42.50 | 6.80 | 9.30 | 8.05 | 7.55 | +2.80 | +58.95% | 0.19 | 2 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 43.00 | 6.40 | 8.80 | 7.60 | 5.90 | 0.00 | 0.00% | 0.18 | 0 | 20 | 2.87 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/29/2026 4:00:04 PM EST |
| 43.50 | 5.90 | 8.30 | 7.10 | 6.65 | % | 0.16 | 2 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST | |
| 44.00 | 5.50 | 7.40 | 6.45 | 6.23 | +2.97 | +91.11% | 0.15 | 1 | 16 | 2.35 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 44.50 | 4.90 | 7.40 | 6.15 | 5.83 | % | 0.14 | 1 | 0 | 2.58 | 0.99 | 0.03 | -0.01 | 6/29/2026 | 6/29/2026 4:00:04 PM EST | |
| 45.00 | 4.50 | 6.90 | 5.70 | 2.33 | 0.00 | 0.00% | 0.13 | 0 | 3 | 2.46 | 0.98 | 0.04 | -0.01 | 6/23/2026 | 6/29/2026 4:00:04 PM EST |
| 45.50 | 2.95 | 6.40 | 4.68 | 2.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.34 | 0.97 | 0.04 | -0.02 | 6/23/2026 | 6/29/2026 4:00:04 PM EST |
| 46.00 | 3.60 | 5.90 | 4.75 | 2.00 | -0.75 | -27.28% | 0.10 | 1 | 6 | 2.22 | 0.97 | 0.05 | -0.02 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 46.50 | 1.70 | 5.40 | 3.55 | % | 0.08 | 0 | 0 | 2.09 | 0.95 | 0.07 | -0.02 | 6/29/2026 4:00:04 PM EST | |||
| 47.00 | 1.50 | 4.90 | 3.20 | 2.40 | +0.35 | +17.08% | 0.07 | 7 | 11 | 1.97 | 0.87 | 0.09 | -0.07 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 47.50 | 1.00 | 3.60 | 2.30 | 1.09 | 0.00 | 0.00% | 0.05 | 0 | 50 | 1.36 | 0.85 | 0.12 | -0.07 | 6/25/2026 | 6/29/2026 4:00:04 PM EST |
| 48.00 | 1.65 | 2.05 | 1.85 | 2.15 | +0.62 | +40.53% | 0.04 | 26 | 594 | 0.59 | 0.75 | 0.13 | -0.12 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 48.50 | 0.00 | 3.60 | 1.80 | 1.65 | +0.55 | +50.00% | 0.04 | 1 | 42 | 1.70 | 0.71 | 0.16 | -0.11 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 49.00 | 1.05 | 2.10 | 1.58 | 1.05 | +0.27 | +34.62% | 0.03 | 56 | 37 | 0.70 | 0.63 | 0.19 | -0.11 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 49.50 | 0.05 | 0.95 | 0.50 | 0.95 | +0.48 | +102.13% | 0.01 | 111 | 73 | 0.50 | 0.53 | 0.20 | -0.12 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 50.00 | 0.50 | 0.75 | 0.63 | 0.63 | +0.28 | +80.00% | 0.01 | 20 | 185 | 0.45 | 0.43 | 0.21 | -0.11 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 51.00 | 0.25 | 0.35 | 0.30 | 0.42 | +0.19 | +82.61% | 0.01 | 170 | 8 | 0.45 | 0.25 | 0.16 | -0.10 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 52.00 | 0.00 | 0.30 | 0.15 | 0.20 | +0.15 | +300.00% | 0.00 | 11 | 10 | 0.51 | 0.14 | 0.11 | -0.08 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 53.00 | 0.00 | 0.10 | 0.05 | 0.05 | -1.23 | -96.10% | 0.00 | 51 | 2 | 0.54 | 0.07 | 0.06 | -0.05 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 54.00 | 0.00 | 2.20 | 1.10 | 0.05 | % | 0.02 | 1 | 0 | 0.65 | 0.03 | 0.03 | -0.02 | 6/29/2026 | 6/29/2026 4:00:04 PM EST | |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.29 | 0.00 | 0.01 | 0.00 | 6/12/2026 | 6/29/2026 4:00:04 PM EST |
| 56.00 | 0.00 | 2.15 | 1.08 | 0.20 | % | 0.02 | 14 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST | |
| 57.00 | 0.00 | 2.15 | 1.08 | 0.20 | % | 0.02 | 10 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST | |
| 58.00 | 0.00 | 2.15 | 1.08 | 0.20 | % | 0.02 | 11 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST | |
| 59.00 | 0.00 | 2.15 | 1.08 | 0.20 | % | 0.02 | 15 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST | |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.20 | % | 0.02 | 18 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST | |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.20 | % | 0.02 | 9 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST | |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.20 | % | 0.02 | 17 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST | |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.20 | % | 0.01 | 11 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | 0.14 | % | 0.04 | 2 | 0 | 7.15 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST | |
| 28.00 | 0.00 | 2.15 | 1.08 | 0.14 | % | 0.04 | 1 | 0 | 6.82 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST | |
| 29.00 | 0.00 | 2.15 | 1.08 | 0.16 | % | 0.04 | 1 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST | |
| 30.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 31.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 32.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 33.00 | 0.00 | 2.10 | 1.05 | 0.14 | % | 0.03 | 1 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST | |
| 34.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 2.10 | 1.05 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 35 | 4.76 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/29/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.73 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 363 | 4.25 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/29/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 4.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/29/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.73 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/29/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.57 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/29/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 1.15 | 0.58 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.51 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/29/2026 4:00:04 PM EST |
| 42.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.09 | -64.29% | 0.01 | 10 | 354 | 1.13 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 11 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 43.00 | 0.00 | 2.10 | 1.05 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.80 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 4:00:04 PM EST |
| 43.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 44.00 | 0.00 | 0.65 | 0.33 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.49 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 4:00:04 PM EST |
| 44.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.80 | -0.01 | 0.03 | -0.01 | 6/25/2026 | 6/29/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.88 | -0.02 | 0.04 | -0.01 | 6/26/2026 | 6/29/2026 4:00:04 PM EST |
| 45.50 | 0.00 | 0.35 | 0.18 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.96 | -0.03 | 0.04 | -0.02 | 6/17/2026 | 6/29/2026 4:00:04 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.37 | -88.10% | 0.00 | 1 | 4 | 0.60 | -0.03 | 0.05 | -0.02 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 46.50 | 0.00 | 2.05 | 1.03 | 0.05 | % | 0.02 | 157 | 0 | 1.94 | -0.05 | 0.07 | -0.02 | 6/29/2026 | 6/29/2026 4:00:04 PM EST | |
| 47.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.22 | -81.49% | 0.00 | 90 | 19 | 0.58 | -0.13 | 0.09 | -0.07 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.10 | -0.78 | -88.64% | 0.01 | 2 | 1 | 1.03 | -0.15 | 0.12 | -0.07 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 48.00 | 0.10 | 0.40 | 0.25 | 0.25 | -0.20 | -44.45% | 0.01 | 36 | 399 | 0.45 | -0.25 | 0.13 | -0.12 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 48.50 | 0.00 | 0.45 | 0.23 | 0.50 | -0.70 | -58.34% | 0.00 | 2 | 15 | 0.50 | -0.29 | 0.16 | -0.11 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 49.00 | 0.00 | 2.25 | 1.13 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.42 | -0.37 | 0.19 | -0.11 | 6/26/2026 | 6/29/2026 4:00:04 PM EST |
| 49.50 | 0.05 | 0.80 | 0.43 | 0.50 | % | 0.01 | 1 | 0 | 0.26 | -0.47 | 0.20 | -0.12 | 6/29/2026 | 6/29/2026 4:00:04 PM EST | |
| 50.00 | 0.00 | 1.15 | 0.58 | 2.92 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | -0.57 | 0.21 | -0.11 | 6/17/2026 | 6/29/2026 4:00:04 PM EST |
| 51.00 | 0.50 | 3.30 | 1.90 | 2.53 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.40 | -0.75 | 0.16 | -0.10 | 6/2/2026 | 6/29/2026 4:00:04 PM EST |
| 52.00 | 1.20 | 3.80 | 2.50 | % | 0.05 | 0 | 0 | 1.31 | -0.86 | 0.11 | -0.08 | 6/29/2026 4:00:04 PM EST | |||
| 53.00 | 2.20 | 4.80 | 3.50 | 4.07 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.50 | -0.93 | 0.06 | -0.05 | 6/2/2026 | 6/29/2026 4:00:04 PM EST |
| 54.00 | 2.85 | 6.30 | 4.58 | % | 0.08 | 0 | 0 | 1.97 | -0.97 | 0.03 | -0.02 | 6/29/2026 4:00:04 PM EST | |||
| 55.00 | 3.20 | 7.30 | 5.25 | % | 0.10 | 0 | 0 | 2.14 | -1.00 | 0.01 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 56.00 | 4.20 | 8.30 | 6.25 | % | 0.11 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 57.00 | 5.20 | 9.30 | 7.25 | % | 0.13 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 58.00 | 6.20 | 10.30 | 8.25 | % | 0.14 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 59.00 | 7.20 | 11.30 | 9.25 | % | 0.16 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 60.00 | 8.20 | 12.30 | 10.25 | % | 0.17 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 65.00 | 13.20 | 17.30 | 15.25 | % | 0.23 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 70.00 | 18.20 | 22.30 | 20.25 | % | 0.29 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 75.00 | 23.20 | 27.30 | 25.25 | % | 0.34 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST |