Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $46.92 as of 6/24/2026 8:11:56 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 | 25.30 | 29.20 | 27.25 | % | 1.36 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 23.00 | 22.30 | 26.20 | 24.25 | % | 1.05 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 25.00 | 20.30 | 24.10 | 22.20 | % | 0.89 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 26.00 | 19.30 | 23.10 | 21.20 | % | 0.82 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 27.00 | 18.30 | 22.20 | 20.25 | % | 0.75 | 0 | 49 | 1.21 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 28.00 | 18.20 | 20.50 | 19.35 | 11.38 | 0.00 | 0.00% | 0.69 | 0 | 58 | 0.98 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/24/2026 4:00:03 PM EST |
| 29.00 | 16.40 | 20.20 | 18.30 | 10.48 | 0.00 | 0.00% | 0.63 | 0 | 3 | 1.09 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/24/2026 4:00:03 PM EST |
| 30.00 | 16.70 | 18.40 | 17.55 | 9.78 | 0.00 | 0.00% | 0.59 | 0 | 146 | 0.85 | 0.99 | 0.00 | 0.00 | 5/22/2026 | 6/24/2026 4:00:03 PM EST |
| 31.00 | 14.40 | 18.30 | 16.35 | 18.73 | 0.00 | 0.00% | 0.53 | 0 | 4 | 1.00 | 0.99 | 0.00 | 0.00 | 6/1/2026 | 6/24/2026 4:00:03 PM EST |
| 32.00 | 14.80 | 16.40 | 15.60 | 16.71 | 0.00 | 0.00% | 0.49 | 0 | 980 | 0.75 | 0.98 | 0.00 | -0.01 | 6/1/2026 | 6/24/2026 4:00:03 PM EST |
| 33.00 | 12.50 | 16.30 | 14.40 | 15.20 | 0.00 | 0.00% | 0.44 | 0 | 10 | 0.89 | 0.98 | 0.01 | -0.01 | 6/18/2026 | 6/24/2026 4:00:03 PM EST |
| 34.00 | 11.50 | 15.30 | 13.40 | 16.61 | 0.00 | 0.00% | 0.39 | 0 | 55 | 0.84 | 0.97 | 0.01 | -0.01 | 6/1/2026 | 6/24/2026 4:00:03 PM EST |
| 35.00 | 11.90 | 13.60 | 12.75 | 13.40 | 0.00 | 0.00% | 0.36 | 0 | 474 | 0.66 | 0.95 | 0.01 | -0.01 | 6/18/2026 | 6/24/2026 4:00:03 PM EST |
| 36.00 | 11.00 | 12.60 | 11.80 | 15.00 | 0.00 | 0.00% | 0.33 | 0 | 351 | 0.63 | 0.93 | 0.01 | -0.01 | 6/1/2026 | 6/24/2026 4:00:03 PM EST |
| 37.00 | 10.10 | 11.50 | 10.80 | 11.00 | 0.00 | 0.00% | 0.29 | 0 | 707 | 0.57 | 0.91 | 0.02 | -0.01 | 6/8/2026 | 6/24/2026 4:00:03 PM EST |
| 38.00 | 9.20 | 10.60 | 9.90 | 9.80 | 0.00 | 0.00% | 0.26 | 0 | 208 | 0.54 | 0.89 | 0.02 | -0.01 | 6/18/2026 | 6/24/2026 4:00:03 PM EST |
| 39.00 | 8.30 | 9.90 | 9.10 | 8.82 | 0.00 | 0.00% | 0.23 | 0 | 526 | 0.55 | 0.87 | 0.02 | -0.01 | 6/18/2026 | 6/24/2026 4:00:03 PM EST |
| 40.00 | 7.60 | 8.90 | 8.25 | 8.00 | -2.40 | -23.08% | 0.21 | 27 | 4,724 | 0.39 | 0.84 | 0.03 | -0.01 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 41.00 | 6.60 | 8.20 | 7.40 | 7.00 | -1.30 | -15.67% | 0.18 | 1 | 169 | 0.38 | 0.81 | 0.03 | -0.02 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 42.00 | 5.80 | 7.20 | 6.50 | 6.10 | 0.00 | 0.00% | 0.15 | 0 | 1,835 | 0.36 | 0.77 | 0.04 | -0.02 | 6/22/2026 | 6/24/2026 4:00:03 PM EST |
| 43.00 | 5.00 | 6.40 | 5.70 | 8.58 | 0.00 | 0.00% | 0.13 | 0 | 91 | 0.35 | 0.74 | 0.04 | -0.02 | 6/1/2026 | 6/24/2026 4:00:03 PM EST |
| 44.00 | 4.00 | 5.70 | 4.85 | 7.10 | 0.00 | 0.00% | 0.11 | 0 | 40 | 0.32 | 0.69 | 0.04 | -0.02 | 6/16/2026 | 6/24/2026 4:00:03 PM EST |
| 45.00 | 2.55 | 5.00 | 3.78 | 3.95 | 0.00 | 0.00% | 0.08 | 0 | 767 | 0.26 | 0.65 | 0.05 | -0.02 | 6/18/2026 | 6/24/2026 4:00:03 PM EST |
| 46.00 | 3.30 | 4.30 | 3.80 | 5.05 | 0.00 | 0.00% | 0.08 | 0 | 161 | 0.34 | 0.60 | 0.05 | -0.02 | 6/12/2026 | 6/24/2026 4:00:03 PM EST |
| 47.00 | 2.55 | 5.00 | 3.78 | 3.30 | +0.25 | +8.20% | 0.08 | 23 | 4,665 | 0.40 | 0.55 | 0.05 | -0.02 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 48.00 | 2.25 | 3.40 | 2.83 | 2.77 | 0.00 | 0.00% | 0.06 | 0 | 1,247 | 0.34 | 0.50 | 0.05 | -0.02 | 6/18/2026 | 6/24/2026 4:00:03 PM EST |
| 49.00 | 1.00 | 3.20 | 2.10 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 99 | 0.30 | 0.45 | 0.05 | -0.02 | 5/29/2026 | 6/24/2026 4:00:03 PM EST |
| 50.00 | 1.50 | 2.30 | 1.90 | 1.90 | +0.40 | +26.67% | 0.04 | 11 | 1,221 | 0.32 | 0.39 | 0.05 | -0.02 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 795 | 0.35 | 0.17 | 0.04 | -0.01 | 6/22/2026 | 6/24/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.36 | 0.05 | 0.02 | 0.00 | 6/12/2026 | 6/24/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.01 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 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 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 3,627 | 1.07 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 6/24/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.94 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/24/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 528 | 0.85 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/24/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.80 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 6/24/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.83 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 6/24/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.74 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/24/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.60 | 0.30 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.77 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/24/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4,806 | 0.73 | -0.01 | 0.00 | 0.00 | 6/9/2026 | 6/24/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.64 | -0.01 | 0.00 | 0.00 | 5/27/2026 | 6/24/2026 4:00:03 PM EST |
| 32.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 447 | 0.60 | -0.02 | 0.00 | -0.01 | 6/10/2026 | 6/24/2026 4:00:03 PM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.58 | -0.02 | 0.01 | -0.01 | 6/12/2026 | 6/24/2026 4:00:03 PM EST |
| 34.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.56 | -0.03 | 0.01 | -0.01 | 6/18/2026 | 6/24/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2,255 | 0.53 | -0.05 | 0.01 | -0.01 | 6/18/2026 | 6/24/2026 4:00:03 PM EST |
| 36.00 | 0.05 | 0.65 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.39 | -0.07 | 0.01 | -0.01 | 6/22/2026 | 6/24/2026 4:00:03 PM EST |
| 37.00 | 0.20 | 0.70 | 0.45 | 0.30 | -0.35 | -53.85% | 0.01 | 1 | 667 | 0.41 | -0.09 | 0.02 | -0.01 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 38.00 | 0.20 | 0.80 | 0.50 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 390 | 0.38 | -0.11 | 0.02 | -0.01 | 5/27/2026 | 6/24/2026 4:00:03 PM EST |
| 39.00 | 0.30 | 0.90 | 0.60 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 300 | 0.38 | -0.13 | 0.02 | -0.01 | 6/17/2026 | 6/24/2026 4:00:03 PM EST |
| 40.00 | 0.40 | 1.25 | 0.83 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 404 | 0.38 | -0.16 | 0.03 | -0.01 | 6/18/2026 | 6/24/2026 4:00:03 PM EST |
| 41.00 | 0.70 | 1.20 | 0.95 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.37 | -0.19 | 0.03 | -0.02 | 6/3/2026 | 6/24/2026 4:00:03 PM EST |
| 42.00 | 0.80 | 1.65 | 1.23 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 121 | 0.37 | -0.23 | 0.04 | -0.02 | 6/9/2026 | 6/24/2026 4:00:03 PM EST |
| 43.00 | 1.05 | 1.70 | 1.38 | 1.50 | -0.05 | -3.23% | 0.03 | 1,000 | 148 | 0.35 | -0.26 | 0.04 | -0.02 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 44.00 | 1.45 | 1.85 | 1.65 | 1.70 | -0.05 | -2.86% | 0.04 | 16 | 307 | 0.34 | -0.31 | 0.04 | -0.02 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 45.00 | 1.60 | 2.25 | 1.93 | 1.85 | -0.18 | -8.87% | 0.04 | 22 | 801 | 0.33 | -0.35 | 0.05 | -0.02 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 46.00 | 1.80 | 2.85 | 2.33 | 2.45 | +0.60 | +32.44% | 0.05 | 14 | 7 | 0.33 | -0.40 | 0.05 | -0.02 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 47.00 | 2.55 | 3.10 | 2.83 | 2.65 | -0.28 | -9.56% | 0.06 | 2 | 9 | 0.33 | -0.45 | 0.05 | -0.02 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 48.00 | 3.00 | 3.80 | 3.40 | 3.49 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.33 | -0.50 | 0.05 | -0.02 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 49.00 | 3.20 | 4.50 | 3.85 | % | 0.08 | 0 | 0 | 0.32 | -0.55 | 0.05 | -0.02 | 6/24/2026 4:00:03 PM EST | |||
| 50.00 | 3.90 | 5.00 | 4.45 | 4.20 | 0.00 | 0.00% | 0.09 | 0 | 58 | 0.31 | -0.61 | 0.05 | -0.02 | 6/18/2026 | 6/24/2026 4:00:03 PM EST |
| 55.00 | 6.30 | 10.10 | 8.20 | 8.40 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.57 | -0.83 | 0.04 | -0.01 | 6/22/2026 | 6/24/2026 4:00:03 PM EST |
| 60.00 | 11.00 | 15.00 | 13.00 | % | 0.22 | 0 | 0 | 0.69 | -0.95 | 0.02 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 65.00 | 16.00 | 20.00 | 18.00 | % | 0.28 | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 70.00 | 21.00 | 25.00 | 23.00 | % | 0.33 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 75.00 | 26.00 | 30.00 | 28.00 | % | 0.37 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 PM EST |