Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $36.30 as of 3/13/2026 3:32:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 19.70 | 23.65 | 21.68 | 16.97 | 0.00 | 0.00% | 1.45 | 0 | 2 | 6.93 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 3/13/2026 3:59:44 PM EST |
| 18.00 | 17.65 | 20.05 | 18.85 | 17.38 | 0.00 | 0.00% | 1.05 | 0 | 4 | 5.04 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 3:59:44 PM EST |
| 20.00 | 15.65 | 18.05 | 16.85 | 15.49 | 0.00 | 0.00% | 0.84 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:59:44 PM EST |
| 23.00 | 12.65 | 15.05 | 13.85 | 13.62 | 0.00 | 0.00% | 0.60 | 0 | 3 | 3.65 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:44 PM EST |
| 24.00 | 11.25 | 14.25 | 12.75 | 12.72 | 0.00 | 0.00% | 0.53 | 0 | 1 | 3.59 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:44 PM EST |
| 25.00 | 10.65 | 13.05 | 11.85 | 8.88 | 0.00 | 0.00% | 0.47 | 0 | 56 | 3.17 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 3/13/2026 3:59:44 PM EST |
| 26.00 | 9.80 | 12.60 | 11.20 | 9.30 | 0.00 | 0.00% | 0.43 | 0 | 21 | 3.39 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:44 PM EST |
| 27.00 | 8.90 | 10.65 | 9.78 | % | 0.36 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:44 PM EST | |||
| 28.00 | 8.10 | 9.65 | 8.88 | 5.63 | 0.00 | 0.00% | 0.32 | 0 | 65 | 2.19 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 3/13/2026 3:59:44 PM EST |
| 29.00 | 6.90 | 8.80 | 7.85 | 6.40 | 0.00 | 0.00% | 0.27 | 0 | 210 | 2.11 | 0.98 | 0.01 | -0.01 | 3/10/2026 | 3/13/2026 3:59:44 PM EST |
| 29.50 | 6.20 | 8.40 | 7.30 | 6.10 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.09 | 0.98 | 0.02 | -0.01 | 3/10/2026 | 3/13/2026 3:59:44 PM EST |
| 30.00 | 6.15 | 7.85 | 7.00 | 4.55 | 0.00 | 0.00% | 0.23 | 0 | 722 | 1.95 | 0.96 | 0.02 | -0.02 | 2/23/2026 | 3/13/2026 3:59:44 PM EST |
| 30.50 | 5.45 | 7.35 | 6.40 | % | 0.21 | 0 | 0 | 1.85 | 0.96 | 0.02 | -0.02 | 3/13/2026 3:59:44 PM EST | |||
| 31.00 | 5.25 | 6.20 | 5.73 | 5.70 | -0.06 | -1.05% | 0.18 | 6 | 896 | 1.26 | 0.95 | 0.03 | -0.03 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 31.50 | 4.80 | 5.85 | 5.33 | 5.32 | +1.88 | +54.66% | 0.17 | 6 | 1 | 1.30 | 0.93 | 0.04 | -0.03 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 32.00 | 4.35 | 5.55 | 4.95 | 5.50 | +0.45 | +8.92% | 0.15 | 2 | 429 | 1.36 | 0.89 | 0.05 | -0.05 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 32.50 | 3.65 | 5.45 | 4.55 | % | 0.14 | 0 | 0 | 1.52 | 0.87 | 0.05 | -0.06 | 3/13/2026 3:59:44 PM EST | |||
| 33.00 | 3.85 | 4.20 | 4.03 | 3.35 | 0.00 | 0.00% | 0.12 | 0 | 408 | 0.73 | 0.83 | 0.06 | -0.07 | 3/12/2026 | 3/13/2026 3:59:44 PM EST |
| 33.50 | 2.90 | 4.30 | 3.60 | 2.15 | 0.00 | 0.00% | 0.11 | 0 | 21 | 1.24 | 0.82 | 0.07 | -0.07 | 3/11/2026 | 3/13/2026 3:59:44 PM EST |
| 34.00 | 2.62 | 3.30 | 2.96 | 3.30 | +0.35 | +11.87% | 0.09 | 2 | 2,133 | 0.84 | 0.79 | 0.08 | -0.07 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 34.50 | 2.06 | 3.15 | 2.61 | 2.62 | +1.01 | +62.74% | 0.08 | 3 | 125 | 0.95 | 0.75 | 0.09 | -0.08 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 35.00 | 1.58 | 2.40 | 1.99 | 2.15 | +0.11 | +5.40% | 0.06 | 75 | 3,055 | 0.72 | 0.71 | 0.10 | -0.08 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 35.50 | 1.37 | 2.02 | 1.70 | 1.82 | +0.47 | +34.82% | 0.05 | 11 | 70 | 0.50 | 0.66 | 0.12 | -0.08 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 36.00 | 1.36 | 1.60 | 1.48 | 1.37 | +0.02 | +1.49% | 0.04 | 73 | 1,227 | 0.57 | 0.61 | 0.13 | -0.08 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 36.50 | 0.91 | 1.26 | 1.09 | 1.09 | +0.14 | +14.74% | 0.03 | 101 | 151 | 0.50 | 0.54 | 0.14 | -0.07 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 37.00 | 0.82 | 0.99 | 0.91 | 0.80 | 0.00 | 0.00% | 0.02 | 193 | 737 | 0.53 | 0.46 | 0.15 | -0.07 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 37.50 | 0.42 | 0.76 | 0.59 | 0.62 | +0.01 | +1.64% | 0.02 | 173 | 93 | 0.46 | 0.38 | 0.15 | -0.07 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 38.00 | 0.44 | 0.52 | 0.48 | 0.50 | +0.05 | +11.12% | 0.01 | 130 | 1,318 | 0.49 | 0.31 | 0.14 | -0.06 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 38.50 | 0.15 | 0.45 | 0.30 | 0.32 | +0.01 | +3.23% | 0.01 | 56 | 228 | 0.45 | 0.26 | 0.12 | -0.06 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 39.00 | 0.05 | 0.30 | 0.18 | 0.25 | -0.09 | -26.48% | 0.00 | 2 | 701 | 0.42 | 0.22 | 0.11 | -0.06 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 39.50 | 0.00 | 0.51 | 0.26 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.73 | 0.15 | 0.09 | -0.04 | 2/23/2026 | 3/13/2026 3:59:44 PM EST |
| 40.00 | 0.10 | 0.49 | 0.30 | 0.14 | -0.01 | -6.67% | 0.01 | 2 | 1,480 | 0.56 | 0.14 | 0.08 | -0.04 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 40.50 | 0.00 | 0.64 | 0.32 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.94 | 0.08 | 0.06 | -0.03 | 3/12/2026 | 3/13/2026 3:59:44 PM EST |
| 41.00 | 0.04 | 0.59 | 0.32 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 254 | 0.72 | 0.08 | 0.05 | -0.03 | 3/12/2026 | 3/13/2026 3:59:44 PM EST |
| 41.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.72 | 0.06 | 0.04 | -0.02 | 3/13/2026 3:59:44 PM EST | |||
| 42.00 | 0.02 | 0.14 | 0.08 | 0.08 | -0.08 | -50.00% | 0.00 | 4 | 205 | 0.60 | 0.05 | 0.04 | -0.02 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.73 | 0.03 | 0.02 | -0.02 | 3/12/2026 | 3/13/2026 3:59:44 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.71 | 0.03 | 0.02 | -0.01 | 3/9/2026 | 3/13/2026 3:59:44 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.89 | 0.01 | 0.01 | -0.01 | 3/11/2026 | 3/13/2026 3:59:44 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.85 | 0.01 | 0.01 | 0.00 | 2/27/2026 | 3/13/2026 3:59:44 PM EST |
| 47.00 | 0.00 | 0.49 | 0.25 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 552 | 1.50 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/13/2026 3:59:44 PM EST |
| 50.00 | 0.00 | 0.69 | 0.35 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.93 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:44 PM EST |
| 55.00 | 0.00 | 1.49 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 473 | 2.93 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 3/13/2026 3:59:44 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.79 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.73 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 3/13/2026 3:59:44 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 95 | 2.34 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:44 PM EST |
| 20.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,315 | 2.37 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 3:59:44 PM EST |
| 23.00 | 0.01 | 0.24 | 0.13 | 0.02 | -0.05 | -71.43% | 0.01 | 86 | 196 | 1.47 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 24.00 | 0.01 | 0.23 | 0.12 | 0.02 | -0.03 | -60.00% | 0.01 | 2 | 36 | 1.62 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 25.00 | 0.01 | 0.12 | 0.07 | 0.03 | -0.01 | -25.00% | 0.00 | 6 | 1,141 | 1.37 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 26.00 | 0.01 | 0.20 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 248 | 1.33 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 27.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 240 | 1.03 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:44 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 641 | 1.50 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/13/2026 3:59:44 PM EST |
| 29.00 | 0.01 | 0.33 | 0.17 | 0.08 | -0.02 | -20.00% | 0.01 | 2 | 232 | 1.05 | -0.02 | 0.01 | -0.01 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 29.50 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.23 | -0.02 | 0.02 | -0.01 | 3/13/2026 3:59:44 PM EST | |||
| 30.00 | 0.01 | 0.23 | 0.12 | 0.10 | -0.04 | -28.58% | 0.00 | 2 | 4,909 | 0.87 | -0.04 | 0.02 | -0.02 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 30.50 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.00 | 2 | 0 | 1.00 | -0.04 | 0.02 | -0.02 | 3/13/2026 | 3/13/2026 3:59:44 PM EST | |
| 31.00 | 0.00 | 0.29 | 0.15 | 0.11 | -0.06 | -35.30% | 0.00 | 42 | 552 | 1.04 | -0.05 | 0.03 | -0.03 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 31.50 | 0.00 | 0.36 | 0.18 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.03 | -0.07 | 0.04 | -0.03 | 3/3/2026 | 3/13/2026 3:59:44 PM EST |
| 32.00 | 0.08 | 0.26 | 0.17 | 0.14 | -0.09 | -39.13% | 0.01 | 12 | 1,702 | 0.76 | -0.11 | 0.05 | -0.05 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 32.50 | 0.10 | 0.27 | 0.19 | 0.15 | -0.10 | -40.00% | 0.01 | 2 | 46 | 0.70 | -0.13 | 0.05 | -0.06 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 33.00 | 0.05 | 0.23 | 0.14 | 0.14 | -0.12 | -46.16% | 0.00 | 6 | 2,126 | 0.58 | -0.17 | 0.06 | -0.07 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 33.50 | 0.16 | 0.45 | 0.31 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.67 | -0.18 | 0.07 | -0.07 | 3/10/2026 | 3/13/2026 3:59:44 PM EST |
| 34.00 | 0.18 | 0.59 | 0.39 | 0.26 | -0.14 | -35.00% | 0.01 | 13 | 2,003 | 0.66 | -0.21 | 0.08 | -0.07 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 34.50 | 0.11 | 0.58 | 0.35 | 0.35 | -0.17 | -32.70% | 0.01 | 22 | 338 | 0.54 | -0.25 | 0.09 | -0.08 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 35.00 | 0.25 | 0.47 | 0.36 | 0.43 | -0.29 | -40.28% | 0.01 | 596 | 1,714 | 0.49 | -0.29 | 0.10 | -0.08 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 35.50 | 0.42 | 0.71 | 0.57 | 0.64 | -0.08 | -11.12% | 0.02 | 28 | 15 | 0.54 | -0.34 | 0.12 | -0.08 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 36.00 | 0.49 | 0.94 | 0.72 | 0.74 | -0.06 | -7.50% | 0.02 | 339 | 494 | 0.50 | -0.39 | 0.13 | -0.08 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 36.50 | 0.73 | 1.19 | 0.96 | 0.91 | -0.23 | -20.18% | 0.03 | 17 | 36 | 0.51 | -0.46 | 0.14 | -0.07 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 37.00 | 1.07 | 1.42 | 1.25 | 1.19 | -0.28 | -19.05% | 0.03 | 1 | 198 | 0.52 | -0.54 | 0.15 | -0.07 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 37.50 | 1.25 | 1.60 | 1.43 | 2.56 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.46 | -0.62 | 0.15 | -0.07 | 3/10/2026 | 3/13/2026 3:59:44 PM EST |
| 38.00 | 1.62 | 2.34 | 1.98 | 2.89 | 0.00 | 0.00% | 0.05 | 0 | 413 | 0.57 | -0.69 | 0.14 | -0.06 | 3/10/2026 | 3/13/2026 3:59:44 PM EST |
| 38.50 | 1.86 | 2.61 | 2.24 | 3.35 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.46 | -0.74 | 0.12 | -0.06 | 3/10/2026 | 3/13/2026 3:59:44 PM EST |
| 39.00 | 1.64 | 3.85 | 2.75 | 3.70 | 0.00 | 0.00% | 0.07 | 0 | 124 | 1.20 | -0.78 | 0.11 | -0.06 | 3/10/2026 | 3/13/2026 3:59:44 PM EST |
| 39.50 | 2.32 | 3.55 | 2.94 | % | 0.07 | 0 | 0 | 0.85 | -0.85 | 0.09 | -0.04 | 3/13/2026 3:59:44 PM EST | |||
| 40.00 | 3.20 | 3.90 | 3.55 | 3.60 | -0.65 | -15.30% | 0.09 | 15 | 583 | 0.82 | -0.86 | 0.08 | -0.04 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 40.50 | 3.00 | 4.60 | 3.80 | % | 0.09 | 0 | 0 | 1.01 | -0.92 | 0.06 | -0.03 | 3/13/2026 3:59:44 PM EST | |||
| 41.00 | 3.30 | 4.85 | 4.08 | 4.65 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.92 | -0.92 | 0.05 | -0.03 | 2/20/2026 | 3/13/2026 3:59:44 PM EST |
| 41.50 | 3.75 | 5.55 | 4.65 | % | 0.11 | 0 | 0 | 1.11 | -0.94 | 0.04 | -0.02 | 3/13/2026 3:59:44 PM EST | |||
| 42.00 | 4.45 | 6.10 | 5.28 | 7.75 | 0.00 | 0.00% | 0.13 | 0 | 62 | 1.20 | -0.95 | 0.04 | -0.02 | 3/9/2026 | 3/13/2026 3:59:44 PM EST |
| 43.00 | 5.40 | 6.95 | 6.18 | 7.75 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.21 | -0.97 | 0.02 | -0.02 | 12/9/2025 | 3/13/2026 3:59:44 PM EST |
| 44.00 | 6.05 | 7.95 | 7.00 | 9.09 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.32 | -0.97 | 0.02 | -0.01 | 2/13/2026 | 3/13/2026 3:59:44 PM EST |
| 45.00 | 7.90 | 8.95 | 8.43 | 9.41 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.42 | -0.99 | 0.01 | -0.01 | 9/9/2025 | 3/13/2026 3:59:44 PM EST |
| 46.00 | 8.00 | 10.15 | 9.08 | 14.57 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.67 | -0.99 | 0.01 | 0.00 | 11/4/2025 | 3/13/2026 3:59:44 PM EST |
| 47.00 | 9.90 | 10.90 | 10.40 | 11.14 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 3/13/2026 3:59:44 PM EST |
| 50.00 | 11.40 | 14.60 | 13.00 | 15.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.36 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 3/13/2026 3:59:44 PM EST |
| 55.00 | 16.40 | 19.95 | 18.18 | % | 0.33 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:44 PM EST | |||
| 60.00 | 21.30 | 25.30 | 23.30 | % | 0.39 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:44 PM EST |