Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $39.27 as of 4/29/2026 9:45:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 13.70 | 17.70 | 15.70 | % | 0.65 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 25.00 | 12.70 | 16.70 | 14.70 | % | 0.59 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 26.00 | 11.70 | 15.70 | 13.70 | % | 0.53 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 27.00 | 10.70 | 14.70 | 12.70 | % | 0.47 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 28.00 | 9.70 | 13.70 | 11.70 | 11.90 | 0.00 | 0.00% | 0.42 | 0 | 1 | 4.90 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:05 PM EST |
| 29.00 | 8.70 | 12.70 | 10.70 | 11.28 | 0.00 | 0.00% | 0.37 | 0 | 2 | 3.73 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:05 PM EST |
| 30.00 | 7.70 | 11.70 | 9.70 | 10.45 | 0.00 | 0.00% | 0.32 | 0 | 6 | 3.60 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:05 PM EST |
| 30.50 | 7.20 | 11.20 | 9.20 | 9.95 | 0.00 | 0.00% | 0.30 | 0 | 4 | 3.45 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:05 PM EST |
| 31.00 | 6.70 | 10.70 | 8.70 | 9.55 | 0.00 | 0.00% | 0.28 | 0 | 5 | 3.30 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:05 PM EST |
| 31.50 | 6.90 | 10.20 | 8.55 | 9.05 | 0.00 | 0.00% | 0.27 | 0 | 5 | 3.15 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:05 PM EST |
| 32.00 | 6.50 | 9.70 | 8.10 | 8.60 | 0.00 | 0.00% | 0.25 | 0 | 10 | 3.00 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:05 PM EST |
| 32.50 | 5.30 | 9.20 | 7.25 | 8.00 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.85 | 0.99 | 0.01 | -0.01 | 4/27/2026 | 4/29/2026 1:59:05 PM EST |
| 33.00 | 4.80 | 8.70 | 6.75 | 7.54 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.71 | 0.99 | 0.01 | -0.02 | 4/27/2026 | 4/29/2026 1:59:05 PM EST |
| 33.50 | 4.30 | 8.20 | 6.25 | 7.10 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.69 | 0.98 | 0.01 | -0.02 | 4/27/2026 | 4/29/2026 1:59:05 PM EST |
| 34.00 | 3.80 | 7.10 | 5.45 | 6.37 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.54 | 0.97 | 0.02 | -0.04 | 4/27/2026 | 4/29/2026 1:59:05 PM EST |
| 34.50 | 4.10 | 6.40 | 5.25 | 5.28 | -0.82 | -13.45% | 0.15 | 1 | 2 | 2.14 | 0.96 | 0.03 | -0.06 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 35.00 | 3.80 | 5.80 | 4.80 | 4.80 | -0.91 | -15.94% | 0.14 | 1 | 3 | 2.00 | 0.93 | 0.04 | -0.11 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 35.50 | 3.40 | 5.30 | 4.35 | 4.38 | -0.64 | -12.75% | 0.12 | 2 | 2 | 1.98 | 0.92 | 0.04 | -0.12 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 36.00 | 3.00 | 4.80 | 3.90 | 4.63 | 0.00 | 0.00% | 0.11 | 0 | 25 | 1.83 | 0.88 | 0.06 | -0.16 | 4/27/2026 | 4/29/2026 1:59:05 PM EST |
| 36.50 | 1.50 | 5.40 | 3.45 | 2.35 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.79 | 0.85 | 0.07 | -0.19 | 4/15/2026 | 4/29/2026 1:59:05 PM EST |
| 37.00 | 1.10 | 4.90 | 3.00 | 3.68 | 0.00 | 0.00% | 0.08 | 0 | 37 | 1.74 | 0.81 | 0.08 | -0.21 | 4/28/2026 | 4/29/2026 1:59:05 PM EST |
| 37.50 | 1.40 | 4.00 | 2.70 | 3.47 | 0.00 | 0.00% | 0.07 | 0 | 29 | 1.23 | 0.77 | 0.09 | -0.24 | 4/27/2026 | 4/29/2026 1:59:05 PM EST |
| 38.00 | 1.90 | 2.35 | 2.13 | 2.15 | -0.85 | -28.34% | 0.06 | 2 | 89 | 1.04 | 0.72 | 0.10 | -0.26 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 38.50 | 0.05 | 2.60 | 1.33 | 1.85 | -0.77 | -29.39% | 0.03 | 13 | 61 | 1.07 | 0.67 | 0.11 | -0.28 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 39.00 | 1.50 | 1.75 | 1.63 | 1.55 | -0.68 | -30.50% | 0.04 | 6 | 602 | 1.08 | 0.61 | 0.12 | -0.29 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 39.50 | 1.20 | 1.50 | 1.35 | 1.30 | -0.60 | -31.58% | 0.03 | 880 | 903 | 1.03 | 0.55 | 0.13 | -0.30 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 40.00 | 1.05 | 1.15 | 1.10 | 1.10 | +0.05 | +4.77% | 0.03 | 103 | 903 | 1.04 | 0.48 | 0.13 | -0.29 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 40.50 | 0.75 | 1.05 | 0.90 | 0.90 | -0.50 | -35.72% | 0.02 | 6 | 31 | 1.05 | 0.41 | 0.13 | -0.28 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 41.00 | 0.60 | 0.80 | 0.70 | 0.40 | -0.75 | -65.22% | 0.02 | 52 | 271 | 0.99 | 0.35 | 0.13 | -0.27 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 41.50 | 0.45 | 0.70 | 0.58 | 0.54 | -0.25 | -31.65% | 0.01 | 4 | 57 | 0.99 | 0.29 | 0.12 | -0.24 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 42.00 | 0.35 | 0.60 | 0.48 | 0.40 | -0.35 | -46.67% | 0.01 | 13 | 334 | 0.98 | 0.23 | 0.11 | -0.22 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 42.50 | 0.25 | 0.50 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.03 | 0.19 | 0.09 | -0.19 | 4/27/2026 | 4/29/2026 1:59:05 PM EST |
| 43.00 | 0.00 | 0.90 | 0.45 | 0.40 | -0.05 | -11.12% | 0.01 | 5 | 86 | 1.12 | 0.14 | 0.08 | -0.16 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 43.50 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.05 | 0.11 | 0.07 | -0.13 | 4/28/2026 | 4/29/2026 1:59:05 PM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.15 | -60.00% | 0.00 | 510 | 12 | 0.93 | 0.08 | 0.05 | -0.10 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 44.50 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.90 | 0.06 | 0.04 | -0.08 | 4/28/2026 | 4/29/2026 1:59:05 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.22 | -68.75% | 0.00 | 4 | 16 | 1.19 | 0.04 | 0.03 | -0.05 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 45.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.10 | 0.03 | 0.03 | -0.04 | 4/20/2026 | 4/29/2026 1:59:05 PM EST |
| 46.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.45 | 0.02 | 0.02 | -0.02 | 4/23/2026 | 4/29/2026 1:59:05 PM EST |
| 46.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.30 | 0.02 | 0.01 | -0.02 | 4/28/2026 | 4/29/2026 1:59:05 PM EST |
| 47.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.39 | 0.01 | 0.01 | -0.01 | 4/29/2026 1:59:05 PM EST | |||
| 48.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.01 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 49.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.59 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:05 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | 0.10 | % | 0.04 | 1 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:05 PM EST | |
| 28.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 9 | 3.31 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:05 PM EST |
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.18 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:05 PM EST |
| 30.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 31.50 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/29/2026 1:59:05 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 7 | 3.04 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.05 | -0.06 | -54.55% | 0.03 | 15 | 19 | 2.89 | -0.01 | 0.01 | -0.01 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 33.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 77 | 1.82 | -0.01 | 0.01 | -0.02 | 4/24/2026 | 4/29/2026 1:59:05 PM EST |
| 33.50 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.46 | -0.02 | 0.01 | -0.02 | 4/23/2026 | 4/29/2026 1:59:05 PM EST |
| 34.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.87 | -0.03 | 0.02 | -0.04 | 4/28/2026 | 4/29/2026 1:59:05 PM EST |
| 34.50 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.75 | -0.04 | 0.03 | -0.06 | 4/23/2026 | 4/29/2026 1:59:05 PM EST |
| 35.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 314 | 41 | 1.20 | -0.07 | 0.04 | -0.11 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 35.50 | 0.00 | 2.30 | 1.15 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 38 | 2.01 | -0.08 | 0.04 | -0.12 | 4/27/2026 | 4/29/2026 1:59:05 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.16 | -0.14 | -46.67% | 0.00 | 16 | 176 | 1.13 | -0.12 | 0.06 | -0.16 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 36.50 | 0.25 | 0.30 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 790 | 3,013 | 1.09 | -0.15 | 0.07 | -0.19 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 37.00 | 0.30 | 0.35 | 0.33 | 0.35 | +0.05 | +16.67% | 0.01 | 29 | 1,032 | 1.07 | -0.19 | 0.08 | -0.21 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 37.50 | 0.35 | 0.60 | 0.48 | 0.43 | +0.03 | +7.50% | 0.01 | 17 | 23 | 1.08 | -0.23 | 0.09 | -0.24 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 38.00 | 0.45 | 0.70 | 0.58 | 0.59 | +0.09 | +18.00% | 0.02 | 22 | 69 | 1.07 | -0.28 | 0.10 | -0.26 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 38.50 | 0.60 | 0.85 | 0.73 | 0.75 | +0.15 | +25.00% | 0.02 | 1 | 12 | 1.05 | -0.33 | 0.11 | -0.28 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 39.00 | 0.85 | 1.05 | 0.95 | 0.92 | +0.12 | +15.00% | 0.02 | 28 | 29 | 1.04 | -0.39 | 0.12 | -0.29 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 39.50 | 0.95 | 1.25 | 1.10 | 1.10 | -0.15 | -12.00% | 0.03 | 390 | 12 | 0.99 | -0.46 | 0.13 | -0.30 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 40.00 | 1.30 | 1.45 | 1.38 | 1.40 | +0.46 | +48.94% | 0.03 | 43 | 1,881 | 0.96 | -0.52 | 0.13 | -0.29 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 40.50 | 1.50 | 1.80 | 1.65 | 1.82 | +0.52 | +40.00% | 0.04 | 10 | 10 | 0.97 | -0.59 | 0.13 | -0.28 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 41.00 | 0.05 | 3.50 | 1.78 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.97 | -0.65 | 0.13 | -0.27 | 4/28/2026 | 4/29/2026 1:59:05 PM EST |
| 41.50 | 0.95 | 3.70 | 2.33 | 2.05 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.96 | -0.71 | 0.12 | -0.24 | 4/28/2026 | 4/29/2026 1:59:05 PM EST |
| 42.00 | 1.35 | 3.90 | 2.63 | 2.15 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.93 | -0.77 | 0.11 | -0.22 | 4/27/2026 | 4/29/2026 1:59:05 PM EST |
| 42.50 | 1.15 | 5.20 | 3.18 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.66 | -0.81 | 0.09 | -0.19 | 4/27/2026 | 4/29/2026 1:59:05 PM EST |
| 43.00 | 2.75 | 4.70 | 3.73 | 2.75 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.69 | -0.85 | 0.08 | -0.16 | 4/27/2026 | 4/29/2026 1:59:05 PM EST |
| 43.50 | 2.60 | 6.00 | 4.30 | 3.38 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.81 | -0.89 | 0.07 | -0.13 | 4/28/2026 | 4/29/2026 1:59:05 PM EST |
| 44.00 | 3.10 | 6.40 | 4.75 | 4.34 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.82 | -0.92 | 0.05 | -0.10 | 4/28/2026 | 4/29/2026 1:59:05 PM EST |
| 44.50 | 3.50 | 6.80 | 5.15 | % | 0.12 | 0 | 0 | 1.93 | -0.94 | 0.04 | -0.08 | 4/29/2026 1:59:05 PM EST | |||
| 45.00 | 4.00 | 7.40 | 5.70 | 4.50 | 0.00 | 0.00% | 0.13 | 0 | 10 | 2.04 | -0.96 | 0.03 | -0.05 | 4/28/2026 | 4/29/2026 1:59:05 PM EST |
| 45.50 | 3.90 | 7.80 | 5.85 | 5.14 | 0.00 | 0.00% | 0.13 | 0 | 2 | 2.25 | -0.97 | 0.03 | -0.04 | 4/27/2026 | 4/29/2026 1:59:05 PM EST |
| 46.00 | 4.40 | 8.30 | 6.35 | % | 0.14 | 0 | 0 | 2.34 | -0.98 | 0.02 | -0.02 | 4/29/2026 1:59:05 PM EST | |||
| 46.50 | 4.90 | 8.80 | 6.85 | % | 0.15 | 0 | 0 | 2.44 | -0.98 | 0.01 | -0.02 | 4/29/2026 1:59:05 PM EST | |||
| 47.00 | 6.00 | 9.40 | 7.70 | % | 0.16 | 0 | 0 | 2.54 | -0.99 | 0.01 | -0.01 | 4/29/2026 1:59:05 PM EST | |||
| 48.00 | 6.30 | 10.30 | 8.30 | % | 0.17 | 0 | 0 | 2.72 | -1.00 | 0.01 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 49.00 | 8.00 | 11.30 | 9.65 | % | 0.20 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 50.00 | 9.00 | 12.30 | 10.65 | % | 0.21 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 PM EST |