Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $46.20 as of 7/29/2026 11:38:54 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 | 19.20 | 23.00 | 21.10 | % | 0.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:12 PM EST | |||
| 30.00 | 14.40 | 18.00 | 16.20 | 17.10 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/29/2026 4:00:12 PM EST |
| 35.00 | 9.20 | 13.00 | 11.10 | 11.20 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:12 PM EST |
| 36.00 | 8.10 | 12.00 | 10.05 | 10.06 | -0.24 | -2.33% | 0.28 | 1 | 5 | 0.00 | 0.99 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 37.00 | 7.30 | 11.00 | 9.15 | 9.15 | -0.17 | -1.83% | 0.25 | 2 | 4 | 0.00 | 0.98 | 0.01 | -0.03 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 38.00 | 6.40 | 10.00 | 8.20 | 8.52 | +0.17 | +2.04% | 0.22 | 1 | 5 | 3.91 | 0.98 | 0.01 | -0.03 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 39.00 | 5.10 | 9.00 | 7.05 | 6.91 | -0.54 | -7.25% | 0.18 | 2 | 4 | 0.00 | 0.97 | 0.02 | -0.05 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 39.50 | 4.80 | 8.50 | 6.65 | 6.53 | -0.37 | -5.37% | 0.17 | 1 | 3 | 0.00 | 0.96 | 0.02 | -0.05 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 40.00 | 5.60 | 6.70 | 6.15 | 6.00 | -0.20 | -3.23% | 0.15 | 3 | 42 | 0.00 | 0.93 | 0.03 | -0.12 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 40.50 | 3.70 | 7.60 | 5.65 | 5.70 | -0.29 | -4.85% | 0.14 | 1 | 60 | 3.23 | 0.92 | 0.03 | -0.14 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 41.00 | 3.20 | 7.10 | 5.15 | 5.05 | 0.00 | 0.00% | 0.13 | 0 | 47 | 3.07 | 0.91 | 0.04 | -0.17 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 41.50 | 2.90 | 6.70 | 4.80 | 4.65 | 0.00 | 0.00% | 0.12 | 0 | 60 | 3.00 | 0.90 | 0.04 | -0.16 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 42.00 | 2.40 | 5.00 | 3.70 | 2.69 | 0.00 | 0.00% | 0.09 | 0 | 49 | 1.74 | 0.86 | 0.05 | -0.29 | 7/21/2026 | 7/29/2026 4:00:12 PM EST |
| 42.50 | 2.60 | 5.80 | 4.20 | % | 0.10 | 0 | 0 | 2.77 | 0.84 | 0.06 | -0.31 | 7/29/2026 4:00:12 PM EST | |||
| 43.00 | 2.30 | 5.40 | 3.85 | 3.70 | +0.05 | +1.37% | 0.09 | 23 | 3 | 2.69 | 0.78 | 0.07 | -0.46 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 43.50 | 2.00 | 5.00 | 3.50 | 3.40 | +0.10 | +3.03% | 0.08 | 23 | 3 | 2.61 | 0.77 | 0.08 | -0.42 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 44.00 | 1.70 | 4.60 | 3.15 | 2.56 | 0.00 | 0.00% | 0.07 | 0 | 2 | 2.52 | 0.72 | 0.08 | -0.46 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 44.50 | 0.45 | 4.00 | 2.23 | 2.55 | 0.00 | 0.00% | 0.05 | 0 | 5 | 2.27 | 0.68 | 0.09 | -0.47 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 45.00 | 1.00 | 2.90 | 1.95 | 2.27 | +0.05 | +2.26% | 0.04 | 3 | 15 | 1.63 | 0.63 | 0.10 | -0.47 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 45.50 | 0.75 | 2.05 | 1.40 | 1.69 | +0.09 | +5.63% | 0.03 | 2 | 2 | 1.20 | 0.58 | 0.11 | -0.47 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 46.00 | 0.95 | 1.55 | 1.25 | 1.35 | -0.18 | -11.77% | 0.03 | 185 | 1,529 | 1.05 | 0.52 | 0.11 | -0.46 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 46.50 | 0.70 | 1.40 | 1.05 | 1.12 | -0.13 | -10.40% | 0.02 | 15 | 15 | 0.93 | 0.46 | 0.12 | -0.45 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 47.00 | 0.10 | 3.00 | 1.55 | 1.00 | -0.20 | -16.67% | 0.03 | 7 | 536 | 1.42 | 0.41 | 0.12 | -0.43 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 47.50 | 0.25 | 0.80 | 0.53 | 0.80 | -0.10 | -11.12% | 0.01 | 113 | 24 | 0.79 | 0.35 | 0.11 | -0.40 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 48.00 | 0.45 | 0.85 | 0.65 | 0.62 | -0.08 | -11.43% | 0.01 | 8 | 29 | 1.02 | 0.30 | 0.11 | -0.37 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 48.50 | 0.30 | 0.95 | 0.63 | 0.40 | -0.15 | -27.28% | 0.01 | 7 | 176 | 1.10 | 0.25 | 0.10 | -0.34 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 49.00 | 0.05 | 1.75 | 0.90 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.34 | 0.21 | 0.09 | -0.31 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 49.50 | 0.00 | 0.40 | 0.20 | 0.35 | +0.09 | +34.62% | 0.00 | 1 | 13 | 1.05 | 0.17 | 0.08 | -0.27 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.03 | 0.14 | 0.07 | -0.24 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 51.00 | 0.00 | 1.20 | 0.60 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.08 | 0.09 | 0.05 | -0.16 | 7/20/2026 | 7/29/2026 4:00:12 PM EST |
| 52.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.32 | 0.05 | 0.04 | -0.09 | 7/7/2026 | 7/29/2026 4:00:12 PM EST |
| 53.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.28 | 0.03 | 0.02 | -0.05 | 7/13/2026 | 7/29/2026 4:00:12 PM EST |
| 54.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.47 | 0.02 | 0.01 | -0.02 | 7/29/2026 4:00:12 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 45 | 1.23 | 0.01 | 0.01 | -0.02 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 56.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.74 | 0.01 | 0.01 | -0.01 | 7/29/2026 4:00:12 PM EST | |||
| 57.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:12 PM EST | |||
| 58.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:12 PM EST | |||
| 59.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:12 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:12 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:12 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:12 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:12 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.56 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.48 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 36.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.60 | -0.01 | 0.00 | -0.01 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.79 | -0.02 | 0.01 | -0.03 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 38.00 | 0.00 | 0.35 | 0.18 | 0.07 | -0.13 | -65.00% | 0.00 | 1 | 15 | 2.17 | -0.02 | 0.01 | -0.03 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 39.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.02 | -28.58% | 0.00 | 31 | 17 | 1.95 | -0.03 | 0.02 | -0.05 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 39.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.83 | -0.04 | 0.02 | -0.05 | 7/29/2026 4:00:12 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 52 | 25 | 1.58 | -0.07 | 0.03 | -0.12 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 40.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.47 | -0.08 | 0.03 | -0.14 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 41.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.10 | -50.00% | 0.00 | 27 | 10 | 1.59 | -0.09 | 0.04 | -0.17 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 41.50 | 0.00 | 2.45 | 1.23 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 12 | 3.45 | -0.10 | 0.04 | -0.16 | 7/27/2026 | 7/29/2026 4:00:12 PM EST |
| 42.00 | 0.00 | 0.40 | 0.20 | 0.22 | -0.04 | -15.39% | 0.00 | 2 | 40 | 1.37 | -0.14 | 0.05 | -0.29 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.35 | -0.04 | -10.26% | 0.01 | 1 | 3 | 1.63 | -0.16 | 0.06 | -0.31 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 43.00 | 0.10 | 0.45 | 0.28 | 0.45 | +0.01 | +2.28% | 0.01 | 226 | 3,413 | 0.91 | -0.22 | 0.07 | -0.46 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 43.50 | 0.00 | 2.80 | 1.40 | 0.60 | +0.05 | +9.10% | 0.03 | 5 | 59 | 3.07 | -0.23 | 0.08 | -0.42 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 44.00 | 0.60 | 0.80 | 0.70 | 0.75 | +0.15 | +25.00% | 0.02 | 11 | 2 | 1.11 | -0.28 | 0.08 | -0.46 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 44.50 | 0.45 | 1.00 | 0.73 | 0.85 | -0.05 | -5.56% | 0.02 | 6 | 71 | 1.00 | -0.32 | 0.09 | -0.47 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 45.00 | 0.00 | 3.40 | 1.70 | 1.10 | -0.02 | -1.79% | 0.04 | 3 | 6 | 2.99 | -0.37 | 0.10 | -0.47 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 45.50 | 0.05 | 3.30 | 1.68 | 1.30 | +0.05 | +4.00% | 0.04 | 13 | 2,013 | 1.38 | -0.42 | 0.11 | -0.47 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 46.00 | 1.20 | 1.60 | 1.40 | 1.50 | +0.20 | +15.39% | 0.03 | 25 | 27 | 1.03 | -0.48 | 0.11 | -0.46 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 46.50 | 0.00 | 3.80 | 1.90 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.71 | -0.54 | 0.12 | -0.45 | 7/17/2026 | 7/29/2026 4:00:12 PM EST |
| 47.00 | 0.10 | 4.10 | 2.10 | 1.62 | -1.16 | -41.73% | 0.04 | 1 | 17 | 2.72 | -0.59 | 0.12 | -0.43 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 47.50 | 0.25 | 4.40 | 2.33 | 2.61 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.73 | -0.65 | 0.11 | -0.40 | 7/24/2026 | 7/29/2026 4:00:12 PM EST |
| 48.00 | 0.60 | 4.50 | 2.55 | 2.96 | 0.00 | 0.00% | 0.05 | 0 | 21 | 2.73 | -0.70 | 0.11 | -0.37 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 48.50 | 0.95 | 4.90 | 2.93 | % | 0.06 | 0 | 0 | 2.65 | -0.75 | 0.10 | -0.34 | 7/29/2026 4:00:12 PM EST | |||
| 49.00 | 1.35 | 5.40 | 3.38 | 3.58 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.78 | -0.79 | 0.09 | -0.31 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 49.50 | 1.80 | 5.80 | 3.80 | % | 0.08 | 0 | 0 | 2.83 | -0.83 | 0.08 | -0.27 | 7/29/2026 4:00:12 PM EST | |||
| 50.00 | 2.75 | 6.20 | 4.48 | 4.05 | 0.00 | 0.00% | 0.09 | 0 | 2 | 2.88 | -0.86 | 0.07 | -0.24 | 7/21/2026 | 7/29/2026 4:00:12 PM EST |
| 51.00 | 3.10 | 7.30 | 5.20 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.20 | -0.91 | 0.05 | -0.16 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 52.00 | 4.10 | 8.30 | 6.20 | % | 0.12 | 0 | 0 | 3.42 | -0.95 | 0.04 | -0.09 | 7/29/2026 4:00:12 PM EST | |||
| 53.00 | 5.10 | 9.30 | 7.20 | 5.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 3.63 | -0.97 | 0.02 | -0.05 | 6/16/2026 | 7/29/2026 4:00:12 PM EST |
| 54.00 | 6.00 | 10.10 | 8.05 | 7.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 3.84 | -0.98 | 0.01 | -0.02 | 6/24/2026 | 7/29/2026 4:00:12 PM EST |
| 55.00 | 6.60 | 11.20 | 8.90 | 8.45 | 0.00 | 0.00% | 0.16 | 0 | 1 | 4.03 | -0.99 | 0.01 | -0.02 | 7/17/2026 | 7/29/2026 4:00:12 PM EST |
| 56.00 | 8.00 | 12.30 | 10.15 | 7.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 4.22 | -0.99 | 0.01 | -0.01 | 6/12/2026 | 7/29/2026 4:00:12 PM EST |
| 57.00 | 9.00 | 13.10 | 11.05 | % | 0.19 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:12 PM EST | |||
| 58.00 | 10.00 | 14.10 | 12.05 | 12.15 | 0.00 | 0.00% | 0.21 | 0 | 1 | 4.58 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 59.00 | 11.00 | 15.10 | 13.05 | 12.85 | 0.00 | 0.00% | 0.22 | 0 | 1 | 4.74 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 60.00 | 12.00 | 16.10 | 14.05 | % | 0.23 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:12 PM EST | |||
| 65.00 | 17.00 | 21.10 | 19.05 | 18.85 | 0.00 | 0.00% | 0.29 | 0 | 1 | 5.65 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 70.00 | 22.00 | 26.30 | 24.15 | % | 0.34 | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:12 PM EST |