Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $34.78 as of 11/28/2025 3:56:06 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 | 18.75 | 21.10 | 19.93 | % | 1.33 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 19.00 | 14.75 | 17.10 | 15.93 | 14.05 | 0.00 | 0.00% | 0.84 | 0 | 7 | 2.17 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 11/28/2025 12:59:50 PM EST |
| 20.00 | 13.50 | 17.00 | 15.25 | 11.89 | 0.00 | 0.00% | 0.76 | 0 | 54 | 2.64 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/28/2025 12:59:50 PM EST |
| 21.00 | 12.80 | 15.15 | 13.98 | 15.20 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 11/28/2025 12:59:50 PM EST |
| 22.00 | 11.80 | 14.15 | 12.98 | 11.05 | 0.00 | 0.00% | 0.59 | 0 | 12 | 1.78 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 11/28/2025 12:59:50 PM EST |
| 23.00 | 10.80 | 13.20 | 12.00 | 12.14 | 0.00 | 0.00% | 0.52 | 0 | 8 | 1.69 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 11/28/2025 12:59:50 PM EST |
| 24.00 | 9.50 | 13.05 | 11.28 | 8.60 | 0.00 | 0.00% | 0.47 | 0 | 14 | 2.03 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:50 PM EST |
| 25.00 | 9.30 | 10.75 | 10.03 | 11.17 | 0.00 | 0.00% | 0.40 | 0 | 38 | 1.14 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 11/28/2025 12:59:50 PM EST |
| 26.00 | 8.25 | 9.95 | 9.10 | 6.22 | 0.00 | 0.00% | 0.35 | 0 | 133 | 1.17 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/28/2025 12:59:50 PM EST |
| 27.00 | 7.25 | 8.80 | 8.03 | 9.66 | 0.00 | 0.00% | 0.30 | 0 | 60 | 0.97 | 0.99 | 0.00 | 0.00 | 8/1/2025 | 11/28/2025 12:59:50 PM EST |
| 28.00 | 6.30 | 7.80 | 7.05 | 4.32 | 0.00 | 0.00% | 0.25 | 0 | 127 | 0.87 | 0.99 | 0.01 | 0.00 | 10/29/2025 | 11/28/2025 12:59:50 PM EST |
| 29.00 | 5.30 | 6.80 | 6.05 | 2.98 | 0.00 | 0.00% | 0.21 | 0 | 154 | 0.77 | 0.97 | 0.02 | -0.01 | 11/19/2025 | 11/28/2025 12:59:50 PM EST |
| 30.00 | 5.25 | 5.85 | 5.55 | 5.51 | +0.41 | +8.04% | 0.18 | 6 | 477 | 0.70 | 0.94 | 0.03 | -0.01 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 31.00 | 3.55 | 4.95 | 4.25 | 4.37 | +0.13 | +3.07% | 0.14 | 30 | 80 | 0.65 | 0.90 | 0.05 | -0.01 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 32.00 | 2.96 | 3.90 | 3.43 | 3.77 | +0.45 | +13.56% | 0.11 | 14 | 1,124 | 0.53 | 0.85 | 0.06 | -0.02 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 33.00 | 2.68 | 2.91 | 2.80 | 2.91 | +0.54 | +22.79% | 0.08 | 67 | 1,554 | 0.40 | 0.77 | 0.09 | -0.02 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 34.00 | 1.94 | 2.13 | 2.04 | 2.13 | +0.33 | +18.34% | 0.06 | 52 | 941 | 0.38 | 0.68 | 0.11 | -0.03 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 35.00 | 1.37 | 1.56 | 1.47 | 1.51 | +0.29 | +23.77% | 0.04 | 117 | 1,579 | 0.38 | 0.56 | 0.13 | -0.03 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 36.00 | 0.89 | 1.07 | 0.98 | 0.96 | +0.08 | +9.10% | 0.03 | 105 | 863 | 0.38 | 0.43 | 0.13 | -0.03 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 37.00 | 0.40 | 0.67 | 0.54 | 0.61 | +0.09 | +17.31% | 0.01 | 192 | 1,315 | 0.34 | 0.30 | 0.12 | -0.02 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 38.00 | 0.32 | 0.40 | 0.36 | 0.32 | +0.02 | +6.67% | 0.01 | 35 | 465 | 0.36 | 0.20 | 0.10 | -0.02 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 40.00 | 0.10 | 0.14 | 0.12 | 0.11 | +0.04 | +57.15% | 0.00 | 15 | 1,779 | 0.37 | 0.08 | 0.05 | -0.01 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 42.00 | 0.01 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 755 | 0.44 | 0.03 | 0.02 | 0.00 | 11/26/2025 | 11/28/2025 12:59:50 PM EST |
| 45.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 22 | 535 | 0.57 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 47.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.64 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/28/2025 12:59:50 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.78 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:50 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 905 | 0.95 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/28/2025 12:59:50 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 234 | 1.23 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 65.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 296 | 1.40 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/28/2025 12:59:50 PM EST |
| 70.00 | 0.00 | 0.06 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 312 | 1.26 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 75.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 274 | 1.66 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/28/2025 12:59:50 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 | 0.02 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 100 | 21 | 1.48 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.09 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:50 PM EST |
| 20.00 | 0.00 | 0.12 | 0.06 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 930 | 1.32 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:50 PM EST |
| 21.00 | 0.00 | 0.34 | 0.17 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.52 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 11/28/2025 12:59:50 PM EST |
| 22.00 | 0.00 | 0.44 | 0.22 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.50 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/28/2025 12:59:50 PM EST |
| 23.00 | 0.00 | 0.34 | 0.17 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 189 | 1.30 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/28/2025 12:59:50 PM EST |
| 24.00 | 0.00 | 0.48 | 0.24 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 190 | 1.31 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:50 PM EST |
| 25.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 204 | 0.97 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 26.00 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.99 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:50 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 809 | 0.95 | -0.01 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:50 PM EST |
| 28.00 | 0.05 | 0.50 | 0.28 | 0.06 | 0.00 | 0.00% | 0.01 | 1 | 1,518 | 0.72 | -0.01 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 29.00 | 0.05 | 0.64 | 0.35 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.67 | -0.03 | 0.02 | -0.01 | 11/26/2025 | 11/28/2025 12:59:50 PM EST |
| 30.00 | 0.07 | 0.14 | 0.11 | 0.11 | -0.05 | -31.25% | 0.00 | 26 | 1,803 | 0.45 | -0.06 | 0.03 | -0.01 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 31.00 | 0.14 | 0.22 | 0.18 | 0.17 | -0.08 | -32.00% | 0.01 | 90 | 8,050 | 0.44 | -0.10 | 0.05 | -0.01 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 32.00 | 0.23 | 0.28 | 0.26 | 0.26 | -0.09 | -25.72% | 0.01 | 30 | 932 | 0.40 | -0.15 | 0.06 | -0.02 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 33.00 | 0.38 | 0.43 | 0.41 | 0.41 | -0.15 | -26.79% | 0.01 | 49 | 1,008 | 0.38 | -0.23 | 0.09 | -0.02 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 34.00 | 0.63 | 0.87 | 0.75 | 0.67 | -0.19 | -22.10% | 0.02 | 117 | 508 | 0.39 | -0.32 | 0.11 | -0.03 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 35.00 | 0.84 | 1.27 | 1.06 | 1.04 | -0.27 | -20.62% | 0.03 | 326 | 1,288 | 0.36 | -0.44 | 0.13 | -0.03 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 36.00 | 1.47 | 1.65 | 1.56 | 1.61 | -0.27 | -14.37% | 0.04 | 36 | 1,012 | 0.36 | -0.57 | 0.13 | -0.03 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 37.00 | 2.09 | 2.31 | 2.20 | 2.14 | -0.48 | -18.33% | 0.06 | 14 | 1,319 | 0.34 | -0.70 | 0.12 | -0.02 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 38.00 | 2.63 | 3.55 | 3.09 | 4.10 | 0.00 | 0.00% | 0.08 | 0 | 561 | 0.56 | -0.80 | 0.10 | -0.02 | 11/25/2025 | 11/28/2025 12:59:50 PM EST |
| 40.00 | 4.35 | 5.75 | 5.05 | 5.35 | 0.00 | 0.00% | 0.13 | 0 | 60 | 0.80 | -0.92 | 0.05 | -0.01 | 11/26/2025 | 11/28/2025 12:59:50 PM EST |
| 42.00 | 6.20 | 7.85 | 7.03 | 7.99 | 0.00 | 0.00% | 0.17 | 0 | 131 | 0.98 | -0.97 | 0.02 | 0.00 | 11/25/2025 | 11/28/2025 12:59:50 PM EST |
| 45.00 | 8.35 | 11.55 | 9.95 | 9.50 | 0.00 | 0.00% | 0.22 | 0 | 99 | 1.43 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 11/28/2025 12:59:50 PM EST |
| 47.00 | 10.90 | 13.30 | 12.10 | 12.63 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 11/28/2025 12:59:50 PM EST |
| 50.00 | 13.75 | 16.40 | 15.08 | 17.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/28/2025 12:59:50 PM EST |
| 55.00 | 17.95 | 21.40 | 19.68 | 22.51 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/28/2025 12:59:50 PM EST |
| 60.00 | 23.75 | 26.40 | 25.08 | 27.38 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 11/28/2025 12:59:50 PM EST |
| 65.00 | 28.60 | 31.50 | 30.05 | % | 0.46 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 70.00 | 33.75 | 36.40 | 35.08 | % | 0.50 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 75.00 | 38.65 | 41.50 | 40.08 | % | 0.53 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST |