Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $43.32 as of 8/18/2026 9:37:12 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 | 16.70 | 20.50 | 18.60 | % | 0.74 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 30.00 | 11.70 | 15.50 | 13.60 | % | 0.45 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 35.00 | 7.00 | 10.50 | 8.75 | % | 0.25 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 36.00 | 5.70 | 9.50 | 7.60 | % | 0.21 | 0 | 0 | 1.84 | 0.99 | 0.01 | -0.01 | 8/18/2026 3:59:56 PM EST | |||
| 37.00 | 4.70 | 8.50 | 6.60 | % | 0.18 | 0 | 0 | 1.69 | 0.99 | 0.01 | -0.02 | 8/18/2026 3:59:56 PM EST | |||
| 38.00 | 4.00 | 7.60 | 5.80 | % | 0.15 | 0 | 0 | 1.59 | 0.97 | 0.02 | -0.03 | 8/18/2026 3:59:56 PM EST | |||
| 39.00 | 3.00 | 6.60 | 4.80 | % | 0.12 | 0 | 0 | 1.43 | 0.94 | 0.04 | -0.04 | 8/18/2026 3:59:56 PM EST | |||
| 40.00 | 2.95 | 4.60 | 3.78 | 3.83 | -0.47 | -10.93% | 0.09 | 10 | 12 | 0.87 | 0.84 | 0.06 | -0.06 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 41.00 | 1.00 | 4.70 | 2.85 | % | 0.07 | 0 | 0 | 1.17 | 0.82 | 0.09 | -0.06 | 8/18/2026 3:59:56 PM EST | |||
| 42.00 | 1.40 | 4.10 | 2.75 | % | 0.07 | 0 | 0 | 1.15 | 0.72 | 0.11 | -0.07 | 8/18/2026 3:59:56 PM EST | |||
| 43.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.57 | 0.59 | 0.13 | -0.07 | 8/18/2026 3:59:56 PM EST | |||
| 44.00 | 0.40 | 1.05 | 0.73 | 0.70 | -2.36 | -77.13% | 0.02 | 10 | 1 | 0.32 | 0.45 | 0.15 | -0.06 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.36 | 0.32 | 0.13 | -0.06 | 8/3/2026 | 8/18/2026 3:59:56 PM EST |
| 46.00 | 0.05 | 2.30 | 1.18 | 0.18 | -0.05 | -21.74% | 0.03 | 19 | 12 | 0.68 | 0.21 | 0.10 | -0.04 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 47.00 | 0.00 | 2.20 | 1.10 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.22 | 0.12 | 0.07 | -0.03 | 8/5/2026 | 8/18/2026 3:59:56 PM EST |
| 48.00 | 0.00 | 1.20 | 0.60 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | 0.07 | 0.05 | -0.02 | 7/30/2026 | 8/18/2026 3:59:56 PM EST |
| 49.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.42 | 0.03 | 0.03 | -0.01 | 8/10/2026 | 8/18/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.03 | 0.02 | -0.01 | 8/13/2026 | 8/18/2026 3:59:56 PM EST |
| 51.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.94 | 0.01 | 0.01 | 0.00 | 7/15/2026 | 8/18/2026 3:59:56 PM EST |
| 52.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 53.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 54.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 56.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 57.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 58.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 59.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.92 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/18/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.95 | -0.01 | 0.01 | -0.01 | 8/18/2026 3:59:56 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.79 | -0.01 | 0.01 | -0.02 | 8/18/2026 3:59:56 PM EST | |||
| 38.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.66 | -0.03 | 0.02 | -0.03 | 8/18/2026 3:59:56 PM EST | |||
| 39.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.51 | -0.06 | 0.04 | -0.04 | 8/18/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.30 | -75.00% | 0.00 | 9 | 2 | 0.42 | -0.16 | 0.06 | -0.06 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 41.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.22 | -0.18 | 0.09 | -0.06 | 8/18/2026 3:59:56 PM EST | |||
| 42.00 | 0.05 | 2.25 | 1.15 | 0.87 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.61 | -0.28 | 0.11 | -0.07 | 7/15/2026 | 8/18/2026 3:59:56 PM EST |
| 43.00 | 0.10 | 1.35 | 0.73 | 0.63 | +0.03 | +5.00% | 0.02 | 3 | 8 | 0.34 | -0.41 | 0.13 | -0.07 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 44.00 | 0.30 | 1.35 | 0.83 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 1,261 | 0.39 | -0.55 | 0.15 | -0.06 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 45.00 | 0.05 | 3.80 | 1.93 | 1.68 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.05 | -0.68 | 0.13 | -0.06 | 7/29/2026 | 8/18/2026 3:59:56 PM EST |
| 46.00 | 1.45 | 4.60 | 3.03 | 3.02 | +0.82 | +37.28% | 0.07 | 1 | 3 | 1.11 | -0.79 | 0.10 | -0.04 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 47.00 | 1.60 | 5.50 | 3.55 | 3.36 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.19 | -0.88 | 0.07 | -0.03 | 8/13/2026 | 8/18/2026 3:59:56 PM EST |
| 48.00 | 2.55 | 6.50 | 4.53 | 4.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.30 | -0.93 | 0.05 | -0.02 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 49.00 | 3.60 | 7.50 | 5.55 | % | 0.11 | 0 | 0 | 1.40 | -0.97 | 0.03 | -0.01 | 8/18/2026 3:59:56 PM EST | |||
| 50.00 | 4.60 | 8.50 | 6.55 | % | 0.13 | 0 | 0 | 1.50 | -0.97 | 0.02 | -0.01 | 8/18/2026 3:59:56 PM EST | |||
| 51.00 | 5.60 | 9.50 | 7.55 | 5.77 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.60 | -0.99 | 0.01 | 0.00 | 7/29/2026 | 8/18/2026 3:59:56 PM EST |
| 52.00 | 6.60 | 10.50 | 8.55 | % | 0.16 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 53.00 | 7.60 | 11.50 | 9.55 | % | 0.18 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 54.00 | 8.60 | 12.50 | 10.55 | % | 0.20 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 55.00 | 9.60 | 13.50 | 11.55 | % | 0.21 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 56.00 | 10.60 | 14.50 | 12.55 | % | 0.22 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 57.00 | 11.60 | 15.50 | 13.55 | % | 0.24 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 58.00 | 12.60 | 16.50 | 14.55 | % | 0.25 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 59.00 | 13.60 | 17.50 | 15.55 | % | 0.26 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 60.00 | 14.60 | 18.50 | 16.55 | % | 0.28 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 65.00 | 19.60 | 23.50 | 21.55 | % | 0.33 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 70.00 | 24.60 | 28.50 | 26.55 | % | 0.38 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST |