Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $44.68 as of 8/4/2026 8:02:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 23.70 | 28.00 | 25.85 | % | 1.29 | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST | |||
| 23.00 | 20.70 | 25.00 | 22.85 | % | 0.99 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST | |||
| 25.00 | 18.80 | 22.40 | 20.60 | % | 0.82 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST | |||
| 26.00 | 17.80 | 21.40 | 19.60 | % | 0.75 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST | |||
| 27.00 | 16.80 | 20.50 | 18.65 | % | 0.69 | 0 | 49 | 1.62 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST | |||
| 28.00 | 15.90 | 19.50 | 17.70 | 11.38 | 0.00 | 0.00% | 0.63 | 0 | 58 | 1.53 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 8/4/2026 4:00:09 PM EST |
| 29.00 | 14.90 | 17.40 | 16.15 | 10.48 | 0.00 | 0.00% | 0.56 | 0 | 3 | 1.07 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 8/4/2026 4:00:09 PM EST |
| 30.00 | 13.90 | 17.50 | 15.70 | 9.78 | 0.00 | 0.00% | 0.52 | 0 | 146 | 1.37 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 8/4/2026 4:00:09 PM EST |
| 31.00 | 12.90 | 16.60 | 14.75 | 18.73 | 0.00 | 0.00% | 0.48 | 0 | 4 | 1.32 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 8/4/2026 4:00:09 PM EST |
| 32.00 | 11.90 | 15.60 | 13.75 | 16.71 | 0.00 | 0.00% | 0.43 | 0 | 980 | 1.25 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 8/4/2026 4:00:09 PM EST |
| 33.00 | 11.00 | 14.60 | 12.80 | 15.20 | 0.00 | 0.00% | 0.39 | 0 | 10 | 1.18 | 0.99 | 0.01 | 0.00 | 6/18/2026 | 8/4/2026 4:00:09 PM EST |
| 34.00 | 10.20 | 13.70 | 11.95 | 16.61 | 0.00 | 0.00% | 0.35 | 0 | 55 | 1.13 | 0.99 | 0.01 | 0.00 | 6/1/2026 | 8/4/2026 4:00:09 PM EST |
| 35.00 | 9.10 | 12.70 | 10.90 | 10.90 | 0.00 | 0.00% | 0.31 | 0 | 472 | 1.06 | 0.98 | 0.01 | 0.00 | 7/24/2026 | 8/4/2026 4:00:09 PM EST |
| 36.00 | 8.20 | 10.50 | 9.35 | 15.00 | 0.00 | 0.00% | 0.26 | 0 | 351 | 0.69 | 0.97 | 0.01 | 0.00 | 6/1/2026 | 8/4/2026 4:00:09 PM EST |
| 37.00 | 7.10 | 9.40 | 8.25 | 9.60 | 0.00 | 0.00% | 0.22 | 0 | 706 | 0.60 | 0.95 | 0.02 | -0.01 | 7/28/2026 | 8/4/2026 4:00:09 PM EST |
| 38.00 | 6.20 | 8.50 | 7.35 | 11.25 | 0.00 | 0.00% | 0.19 | 0 | 208 | 0.58 | 0.92 | 0.02 | -0.01 | 7/1/2026 | 8/4/2026 4:00:09 PM EST |
| 39.00 | 5.30 | 7.60 | 6.45 | 7.60 | 0.00 | 0.00% | 0.17 | 0 | 524 | 0.54 | 0.90 | 0.03 | -0.01 | 7/21/2026 | 8/4/2026 4:00:09 PM EST |
| 40.00 | 5.00 | 6.70 | 5.85 | 5.40 | 0.00 | 0.00% | 0.15 | 0 | 5,504 | 0.51 | 0.86 | 0.04 | -0.02 | 8/3/2026 | 8/4/2026 4:00:09 PM EST |
| 41.00 | 4.10 | 5.80 | 4.95 | 5.26 | 0.00 | 0.00% | 0.12 | 0 | 169 | 0.47 | 0.82 | 0.05 | -0.02 | 7/31/2026 | 8/4/2026 4:00:09 PM EST |
| 42.00 | 3.90 | 5.00 | 4.45 | 3.60 | 0.00 | 0.00% | 0.11 | 0 | 1,839 | 0.32 | 0.78 | 0.05 | -0.02 | 7/31/2026 | 8/4/2026 4:00:09 PM EST |
| 43.00 | 2.45 | 4.30 | 3.38 | 3.15 | -1.06 | -25.18% | 0.08 | 1 | 142 | 0.44 | 0.73 | 0.06 | -0.02 | 8/4/2026 | 8/4/2026 4:00:09 PM EST |
| 44.00 | 1.90 | 3.60 | 2.75 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 126 | 0.27 | 0.66 | 0.07 | -0.02 | 8/3/2026 | 8/4/2026 4:00:09 PM EST |
| 45.00 | 2.35 | 2.85 | 2.60 | 2.40 | +0.17 | +7.63% | 0.06 | 12 | 771 | 0.35 | 0.58 | 0.08 | -0.02 | 8/4/2026 | 8/4/2026 4:00:09 PM EST |
| 46.00 | 1.45 | 2.40 | 1.93 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 366 | 0.32 | 0.50 | 0.08 | -0.02 | 7/27/2026 | 8/4/2026 4:00:09 PM EST |
| 47.00 | 1.15 | 1.85 | 1.50 | 1.63 | +0.43 | +35.84% | 0.03 | 3 | 4,731 | 0.32 | 0.42 | 0.08 | -0.02 | 8/4/2026 | 8/4/2026 4:00:09 PM EST |
| 48.00 | 0.40 | 1.40 | 0.90 | 1.13 | +0.33 | +41.25% | 0.02 | 3 | 1,211 | 0.27 | 0.35 | 0.07 | -0.02 | 8/4/2026 | 8/4/2026 4:00:09 PM EST |
| 49.00 | 0.65 | 1.00 | 0.83 | 0.75 | +0.20 | +36.37% | 0.02 | 1 | 109 | 0.31 | 0.28 | 0.07 | -0.02 | 8/4/2026 | 8/4/2026 4:00:09 PM EST |
| 50.00 | 0.15 | 0.75 | 0.45 | 0.40 | -0.02 | -4.77% | 0.01 | 1 | 1,241 | 0.27 | 0.22 | 0.06 | -0.02 | 8/4/2026 | 8/4/2026 4:00:09 PM EST |
| 55.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,771 | 0.33 | 0.05 | 0.02 | -0.01 | 8/3/2026 | 8/4/2026 4:00:09 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.64 | 0.01 | 0.00 | 0.00 | 7/13/2026 | 8/4/2026 4:00:09 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST | |||
| 70.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST | |||
| 75.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/4/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.65 | 0.33 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 3,627 | 1.70 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 8/4/2026 4:00:09 PM EST |
| 23.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.45 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/4/2026 4:00:09 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 528 | 1.30 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/4/2026 4:00:09 PM EST |
| 26.00 | 0.00 | 0.65 | 0.33 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.23 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 8/4/2026 4:00:09 PM EST |
| 27.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.16 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/4/2026 4:00:09 PM EST |
| 28.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 200 | 1.10 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 8/4/2026 4:00:09 PM EST |
| 29.00 | 0.00 | 0.65 | 0.33 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.03 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 8/4/2026 4:00:09 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,806 | 0.77 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/4/2026 4:00:09 PM EST |
| 31.00 | 0.00 | 0.65 | 0.33 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/4/2026 4:00:09 PM EST |
| 32.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 444 | 0.87 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/4/2026 4:00:09 PM EST |
| 33.00 | 0.05 | 0.70 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.64 | -0.01 | 0.01 | 0.00 | 6/12/2026 | 8/4/2026 4:00:09 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.78 | -0.01 | 0.01 | 0.00 | 6/18/2026 | 8/4/2026 4:00:09 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2,255 | 0.72 | -0.02 | 0.01 | 0.00 | 7/22/2026 | 8/4/2026 4:00:09 PM EST |
| 36.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.68 | -0.03 | 0.01 | 0.00 | 7/29/2026 | 8/4/2026 4:00:09 PM EST |
| 37.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 668 | 0.64 | -0.05 | 0.02 | -0.01 | 7/29/2026 | 8/4/2026 4:00:09 PM EST |
| 38.00 | 0.10 | 0.95 | 0.53 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 396 | 0.47 | -0.08 | 0.02 | -0.01 | 7/29/2026 | 8/4/2026 4:00:09 PM EST |
| 39.00 | 0.30 | 1.05 | 0.68 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1,715 | 0.48 | -0.10 | 0.03 | -0.01 | 7/23/2026 | 8/4/2026 4:00:09 PM EST |
| 40.00 | 0.20 | 0.70 | 0.45 | 0.55 | -0.15 | -21.43% | 0.01 | 3 | 389 | 0.37 | -0.14 | 0.04 | -0.02 | 8/4/2026 | 8/4/2026 4:00:09 PM EST |
| 41.00 | 0.45 | 0.95 | 0.70 | 0.96 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.39 | -0.18 | 0.05 | -0.02 | 7/31/2026 | 8/4/2026 4:00:09 PM EST |
| 42.00 | 0.60 | 1.15 | 0.88 | 1.00 | -0.08 | -7.41% | 0.02 | 1 | 1,355 | 0.37 | -0.22 | 0.05 | -0.02 | 8/4/2026 | 8/4/2026 4:00:09 PM EST |
| 43.00 | 0.65 | 1.40 | 1.03 | 1.25 | -1.20 | -48.98% | 0.02 | 11 | 1,321 | 0.34 | -0.27 | 0.06 | -0.02 | 8/4/2026 | 8/4/2026 4:00:09 PM EST |
| 44.00 | 1.00 | 1.70 | 1.35 | 1.55 | -0.10 | -6.07% | 0.03 | 25 | 370 | 0.34 | -0.34 | 0.07 | -0.02 | 8/4/2026 | 8/4/2026 4:00:09 PM EST |
| 45.00 | 0.95 | 2.05 | 1.50 | 1.80 | -0.64 | -26.23% | 0.03 | 19 | 1,016 | 0.29 | -0.42 | 0.08 | -0.02 | 8/4/2026 | 8/4/2026 4:00:09 PM EST |
| 46.00 | 1.90 | 2.55 | 2.23 | 2.42 | -0.03 | -1.23% | 0.05 | 794 | 11 | 0.33 | -0.50 | 0.08 | -0.02 | 8/4/2026 | 8/4/2026 4:00:09 PM EST |
| 47.00 | 2.30 | 3.10 | 2.70 | 2.85 | -0.23 | -7.47% | 0.06 | 2 | 37 | 0.31 | -0.58 | 0.08 | -0.02 | 8/4/2026 | 8/4/2026 4:00:09 PM EST |
| 48.00 | 3.00 | 4.00 | 3.50 | 2.44 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.34 | -0.65 | 0.07 | -0.02 | 7/13/2026 | 8/4/2026 4:00:09 PM EST |
| 49.00 | 2.80 | 6.00 | 4.40 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.63 | -0.72 | 0.07 | -0.02 | 8/3/2026 | 8/4/2026 4:00:09 PM EST |
| 50.00 | 4.40 | 6.30 | 5.35 | 5.95 | 0.00 | 0.00% | 0.11 | 0 | 56 | 0.39 | -0.78 | 0.06 | -0.02 | 8/3/2026 | 8/4/2026 4:00:09 PM EST |
| 55.00 | 7.20 | 11.40 | 9.30 | 8.14 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.80 | -0.95 | 0.02 | -0.01 | 7/2/2026 | 8/4/2026 4:00:09 PM EST |
| 60.00 | 12.20 | 16.40 | 14.30 | % | 0.24 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST | |||
| 65.00 | 17.20 | 21.40 | 19.30 | % | 0.30 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST | |||
| 70.00 | 22.20 | 26.40 | 24.30 | 23.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/4/2026 4:00:09 PM EST |
| 75.00 | 27.20 | 31.40 | 29.30 | 28.33 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/4/2026 4:00:09 PM EST |