Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $47.03 as of 6/18/2026 5:28:36 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 | 21.10 | 24.00 | 22.55 | % | 0.90 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 27.00 | 19.20 | 22.00 | 20.60 | % | 0.76 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 28.00 | 18.30 | 21.00 | 19.65 | % | 0.70 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 29.00 | 17.00 | 20.00 | 18.50 | % | 0.64 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 30.00 | 16.30 | 19.00 | 17.65 | % | 0.59 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 31.00 | 15.30 | 18.00 | 16.65 | % | 0.54 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 32.00 | 14.30 | 17.00 | 15.65 | % | 0.49 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 33.00 | 12.90 | 16.00 | 14.45 | % | 0.44 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 34.00 | 12.30 | 15.00 | 13.65 | % | 0.40 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 35.00 | 11.30 | 14.00 | 12.65 | 12.26 | 0.00 | 0.00% | 0.36 | 0 | 15 | 2.61 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 4:00:02 PM EST |
| 36.00 | 9.80 | 13.00 | 11.40 | 2.10 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.45 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/18/2026 4:00:02 PM EST |
| 37.00 | 8.80 | 12.00 | 10.40 | 11.50 | 0.00 | 0.00% | 0.28 | 0 | 8 | 2.30 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 4:00:02 PM EST |
| 38.00 | 8.30 | 11.00 | 9.65 | 9.15 | 0.00 | 0.00% | 0.25 | 0 | 213 | 2.14 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 4:00:02 PM EST |
| 39.00 | 7.30 | 10.00 | 8.65 | 8.25 | 0.00 | 0.00% | 0.22 | 0 | 21 | 1.98 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 4:00:02 PM EST |
| 39.50 | 6.70 | 9.50 | 8.10 | % | 0.21 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 40.00 | 6.30 | 7.40 | 6.85 | 8.40 | 0.00 | 0.00% | 0.17 | 0 | 94 | 1.09 | 0.99 | 0.01 | -0.01 | 6/12/2026 | 6/18/2026 4:00:02 PM EST |
| 40.50 | 4.90 | 8.50 | 6.70 | % | 0.17 | 0 | 0 | 1.76 | 0.99 | 0.01 | -0.01 | 6/18/2026 4:00:02 PM EST | |||
| 41.00 | 5.20 | 8.00 | 6.60 | 7.23 | 0.00 | 0.00% | 0.16 | 0 | 25 | 1.68 | 0.98 | 0.01 | -0.02 | 6/16/2026 | 6/18/2026 4:00:02 PM EST |
| 41.50 | 4.80 | 7.60 | 6.20 | % | 0.15 | 0 | 0 | 1.65 | 0.97 | 0.02 | -0.02 | 6/18/2026 4:00:02 PM EST | |||
| 42.00 | 4.40 | 7.00 | 5.70 | 5.65 | 0.00 | 0.00% | 0.14 | 0 | 52 | 1.53 | 0.96 | 0.03 | -0.03 | 6/8/2026 | 6/18/2026 4:00:02 PM EST |
| 42.50 | 3.90 | 6.50 | 5.20 | 5.98 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.45 | 0.93 | 0.04 | -0.04 | 6/16/2026 | 6/18/2026 4:00:02 PM EST |
| 43.00 | 3.50 | 4.60 | 4.05 | 3.90 | -0.95 | -19.59% | 0.09 | 5 | 31 | 0.74 | 0.90 | 0.05 | -0.05 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 43.50 | 2.70 | 5.60 | 4.15 | 4.41 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.34 | 0.88 | 0.06 | -0.05 | 6/17/2026 | 6/18/2026 4:00:02 PM EST |
| 44.00 | 2.20 | 5.20 | 3.70 | 4.28 | 0.00 | 0.00% | 0.08 | 0 | 72 | 1.30 | 0.84 | 0.07 | -0.06 | 6/16/2026 | 6/18/2026 4:00:02 PM EST |
| 44.50 | 2.30 | 4.70 | 3.50 | % | 0.08 | 0 | 0 | 1.22 | 0.81 | 0.09 | -0.06 | 6/18/2026 4:00:02 PM EST | |||
| 45.00 | 1.25 | 4.20 | 2.73 | 1.52 | 0.00 | 0.00% | 0.06 | 0 | 16 | 1.14 | 0.76 | 0.10 | -0.06 | 5/29/2026 | 6/18/2026 4:00:02 PM EST |
| 45.50 | 0.80 | 2.65 | 1.73 | % | 0.04 | 0 | 0 | 0.65 | 0.70 | 0.12 | -0.07 | 6/18/2026 4:00:02 PM EST | |||
| 46.00 | 0.10 | 2.10 | 1.10 | 1.84 | +0.75 | +68.81% | 0.02 | 1 | 16 | 0.56 | 0.64 | 0.13 | -0.08 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 46.50 | 0.00 | 3.10 | 1.55 | % | 0.03 | 0 | 0 | 1.03 | 0.57 | 0.13 | -0.08 | 6/18/2026 4:00:02 PM EST | |||
| 47.00 | 0.50 | 2.85 | 1.68 | 0.57 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.61 | 0.51 | 0.14 | -0.08 | 6/12/2026 | 6/18/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 1.05 | 0.53 | 0.55 | -1.32 | -70.59% | 0.01 | 606 | 60 | 0.37 | 0.44 | 0.14 | -0.08 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 48.00 | 0.10 | 0.50 | 0.30 | 0.50 | -0.10 | -16.67% | 0.01 | 8 | 555 | 0.25 | 0.37 | 0.13 | -0.07 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 48.50 | 0.00 | 0.85 | 0.43 | 0.50 | -0.68 | -57.63% | 0.01 | 2 | 26 | 0.52 | 0.31 | 0.13 | -0.07 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 49.00 | 0.00 | 1.80 | 0.90 | 0.20 | -0.95 | -82.61% | 0.02 | 13 | 7 | 0.62 | 0.25 | 0.11 | -0.06 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 49.50 | 0.00 | 0.30 | 0.15 | 0.25 | -0.40 | -61.54% | 0.00 | 99 | 8 | 0.40 | 0.21 | 0.10 | -0.06 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.12 | +0.01 | +9.10% | 0.00 | 20 | 34 | 0.35 | 0.17 | 0.09 | -0.05 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 51.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.32 | 0.09 | 0.06 | -0.03 | 6/15/2026 | 6/18/2026 4:00:02 PM EST |
| 52.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.43 | 0.05 | 0.04 | -0.02 | 6/10/2026 | 6/18/2026 4:00:02 PM EST |
| 53.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.54 | 0.03 | 0.02 | -0.01 | 6/18/2026 4:00:02 PM EST | |||
| 54.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.64 | 0.01 | 0.01 | -0.01 | 6/18/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.73 | 0.01 | 0.01 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 56.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 57.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 58.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 59.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 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 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 28.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.22 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/18/2026 4:00:02 PM EST |
| 33.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/18/2026 4:00:02 PM EST |
| 34.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 34 | 2.87 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/18/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.70 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/18/2026 4:00:02 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.54 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/18/2026 4:00:02 PM EST |
| 37.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.38 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/18/2026 4:00:02 PM EST |
| 38.00 | 0.00 | 2.15 | 1.08 | 1.57 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.22 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/18/2026 4:00:02 PM EST |
| 39.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.07 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 4:00:02 PM EST |
| 39.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.91 | -0.01 | 0.01 | -0.01 | 6/11/2026 | 6/18/2026 4:00:02 PM EST |
| 40.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.83 | -0.01 | 0.01 | -0.01 | 6/18/2026 4:00:02 PM EST | |||
| 41.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.75 | -0.02 | 0.01 | -0.02 | 6/11/2026 | 6/18/2026 4:00:02 PM EST |
| 41.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.68 | -0.03 | 0.02 | -0.02 | 6/18/2026 4:00:02 PM EST | |||
| 42.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.15 | -0.04 | 0.03 | -0.03 | 6/11/2026 | 6/18/2026 4:00:02 PM EST |
| 42.50 | 0.00 | 0.30 | 0.15 | 0.05 | % | 0.00 | 2 | 0 | 0.63 | -0.07 | 0.04 | -0.04 | 6/18/2026 | 6/18/2026 4:00:02 PM EST | |
| 43.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.01 | -16.67% | 0.00 | 5 | 8 | 0.58 | -0.10 | 0.05 | -0.05 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 43.50 | 0.00 | 0.30 | 0.15 | 0.65 | +0.55 | +550.00% | 0.00 | 6 | 0 | 0.53 | -0.12 | 0.06 | -0.05 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 44.00 | 0.00 | 0.30 | 0.15 | 0.35 | +0.15 | +75.00% | 0.00 | 1 | 8 | 0.48 | -0.16 | 0.07 | -0.06 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 44.50 | 0.00 | 1.20 | 0.60 | 0.15 | +0.05 | +50.00% | 0.01 | 2 | 9 | 0.83 | -0.19 | 0.09 | -0.06 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 2.30 | 1.15 | 0.20 | +0.05 | +33.34% | 0.03 | 4 | 6 | 1.18 | -0.24 | 0.10 | -0.06 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 45.50 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 1.17 | -0.30 | 0.12 | -0.07 | 6/18/2026 4:00:02 PM EST | |||
| 46.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.51 | -0.36 | 0.13 | -0.08 | 6/17/2026 | 6/18/2026 4:00:02 PM EST |
| 46.50 | 0.05 | 1.50 | 0.78 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.35 | -0.42 | 0.13 | -0.08 | 6/11/2026 | 6/18/2026 4:00:02 PM EST |
| 47.00 | 0.30 | 1.20 | 0.75 | 0.75 | +0.14 | +22.96% | 0.02 | 17 | 9 | 0.26 | -0.49 | 0.14 | -0.08 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 47.50 | 0.70 | 2.25 | 1.48 | 1.25 | +0.44 | +54.33% | 0.03 | 7 | 3 | 0.42 | -0.56 | 0.14 | -0.08 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 48.00 | 0.95 | 2.70 | 1.83 | 1.47 | +0.57 | +63.34% | 0.04 | 5 | 15 | 0.78 | -0.63 | 0.13 | -0.07 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 48.50 | 0.20 | 3.20 | 1.70 | % | 0.04 | 0 | 0 | 0.85 | -0.69 | 0.13 | -0.07 | 6/18/2026 4:00:02 PM EST | |||
| 49.00 | 0.85 | 4.40 | 2.63 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 17 | 1.17 | -0.75 | 0.11 | -0.06 | 6/15/2026 | 6/18/2026 4:00:02 PM EST |
| 49.50 | 0.70 | 3.90 | 2.30 | % | 0.05 | 0 | 0 | 0.87 | -0.79 | 0.10 | -0.06 | 6/18/2026 4:00:02 PM EST | |||
| 50.00 | 1.20 | 4.90 | 3.05 | % | 0.06 | 0 | 0 | 1.12 | -0.83 | 0.09 | -0.05 | 6/18/2026 4:00:02 PM EST | |||
| 51.00 | 2.15 | 6.20 | 4.18 | % | 0.08 | 0 | 0 | 1.35 | -0.91 | 0.06 | -0.03 | 6/18/2026 4:00:02 PM EST | |||
| 52.00 | 3.10 | 7.20 | 5.15 | 4.65 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.46 | -0.95 | 0.04 | -0.02 | 6/8/2026 | 6/18/2026 4:00:02 PM EST |
| 53.00 | 4.00 | 8.20 | 6.10 | % | 0.12 | 0 | 0 | 1.57 | -0.97 | 0.02 | -0.01 | 6/18/2026 4:00:02 PM EST | |||
| 54.00 | 5.00 | 9.20 | 7.10 | % | 0.13 | 0 | 0 | 1.67 | -0.99 | 0.01 | -0.01 | 6/18/2026 4:00:02 PM EST | |||
| 55.00 | 6.00 | 10.20 | 8.10 | % | 0.15 | 0 | 0 | 1.77 | -0.99 | 0.01 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 56.00 | 7.00 | 11.20 | 9.10 | % | 0.16 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 57.00 | 8.00 | 12.20 | 10.10 | % | 0.18 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 58.00 | 9.00 | 13.20 | 11.10 | % | 0.19 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 59.00 | 10.00 | 14.20 | 12.10 | % | 0.21 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 60.00 | 11.00 | 15.20 | 13.10 | % | 0.22 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 65.00 | 16.00 | 20.20 | 18.10 | % | 0.28 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 70.00 | 21.00 | 25.20 | 23.10 | % | 0.33 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 75.00 | 26.00 | 30.20 | 28.10 | % | 0.37 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST |