Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $33.17 as of 11/13/2026 8:29:28 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 15.20 | 17.40 | 16.30 | 15.35 | 0.00 | 0.00% | 0.96 | 0 | 16 | 4.39 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 3:59:51 PM EST |
| 18.00 | 14.20 | 16.40 | 15.30 | 10.66 | 0.00 | 0.00% | 0.85 | 0 | 3 | 4.09 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 11/13/2026 3:59:51 PM EST |
| 19.00 | 13.20 | 15.40 | 14.30 | % | 0.75 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:51 PM EST | |||
| 20.00 | 12.20 | 14.40 | 13.30 | 13.06 | 0.00 | 0.00% | 0.67 | 0 | 2 | 3.53 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:51 PM EST |
| 21.00 | 11.20 | 13.40 | 12.30 | % | 0.59 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:51 PM EST | |||
| 22.00 | 10.20 | 12.40 | 11.30 | % | 0.51 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:51 PM EST | |||
| 23.00 | 9.60 | 11.10 | 10.35 | % | 0.45 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:51 PM EST | |||
| 24.00 | 8.60 | 10.10 | 9.35 | 9.40 | 0.00 | 0.00% | 0.39 | 0 | 4 | 2.24 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:51 PM EST |
| 25.00 | 7.60 | 9.10 | 8.35 | 8.80 | 0.00 | 0.00% | 0.33 | 0 | 112 | 2.03 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:51 PM EST |
| 26.00 | 6.60 | 8.10 | 7.35 | 7.40 | 0.00 | 0.00% | 0.28 | 0 | 32 | 1.84 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 3:59:51 PM EST |
| 27.00 | 5.60 | 7.10 | 6.35 | 5.30 | 0.00 | 0.00% | 0.24 | 0 | 38 | 1.64 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 3:59:51 PM EST |
| 28.00 | 5.00 | 5.70 | 5.35 | 5.30 | 0.00 | 0.00% | 0.19 | 0 | 1,006 | 1.04 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:51 PM EST |
| 29.00 | 4.30 | 5.00 | 4.65 | 4.50 | +0.01 | +0.23% | 0.16 | 1 | 4,847 | 1.18 | 0.99 | 0.01 | 0.00 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 30.00 | 3.30 | 3.90 | 3.60 | 3.60 | +0.35 | +10.77% | 0.12 | 2 | 864 | 0.91 | 0.96 | 0.04 | -0.01 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 31.00 | 2.45 | 2.65 | 2.55 | 2.60 | +0.20 | +8.34% | 0.08 | 40 | 3,044 | 0.46 | 0.90 | 0.08 | -0.02 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 32.00 | 1.60 | 1.80 | 1.70 | 1.70 | +0.24 | +16.44% | 0.05 | 15 | 2,144 | 0.44 | 0.79 | 0.15 | -0.04 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 33.00 | 0.90 | 1.10 | 1.00 | 0.99 | +0.24 | +32.00% | 0.03 | 37 | 2,148 | 0.42 | 0.61 | 0.22 | -0.05 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 34.00 | 0.25 | 0.55 | 0.40 | 0.45 | +0.05 | +12.50% | 0.01 | 69 | 926 | 0.35 | 0.37 | 0.23 | -0.05 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 35.00 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 45 | 1,559 | 0.37 | 0.18 | 0.16 | -0.03 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 12 | 1,435 | 0.47 | 0.07 | 0.08 | -0.02 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.59 | 0.02 | 0.03 | -0.01 | 11/11/2026 | 11/13/2026 3:59:51 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.69 | 0.01 | 0.01 | 0.00 | 11/11/2026 | 11/13/2026 3:59:51 PM EST |
| 39.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.96 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 548 | 0.71 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 3:59:51 PM EST |
| 41.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,013 | 0.79 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/13/2026 3:59:51 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.87 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/13/2026 3:59:51 PM EST |
| 43.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.94 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/13/2026 3:59:51 PM EST |
| 44.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.01 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 11/13/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.59 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/13/2026 3:59:51 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,055 | 1.14 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/13/2026 3:59:51 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.20 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 11/13/2026 3:59:51 PM EST |
| 48.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.26 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 11/13/2026 3:59:51 PM EST |
| 49.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 11/13/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.38 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 11/13/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.31 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 11/13/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.36 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 11/13/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.83 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/13/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.68 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/13/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.72 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/13/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 409 | 1.56 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/13/2026 3:59:51 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.41 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,060 | 1.12 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:51 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.99 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:51 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 1 | 1,300 | 1.16 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 2 | 2,762 | 0.85 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,278 | 0.79 | -0.01 | 0.01 | 0.00 | 11/12/2026 | 11/13/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,311 | 0.49 | -0.04 | 0.04 | -0.01 | 11/12/2026 | 11/13/2026 3:59:51 PM EST |
| 31.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.10 | -66.67% | 0.00 | 88 | 1,810 | 0.43 | -0.10 | 0.08 | -0.02 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 32.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.11 | -35.49% | 0.01 | 74 | 1,244 | 0.40 | -0.21 | 0.15 | -0.04 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 33.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.20 | -28.58% | 0.01 | 9 | 615 | 0.36 | -0.39 | 0.22 | -0.05 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 34.00 | 0.90 | 1.05 | 0.98 | 0.97 | -0.26 | -21.14% | 0.03 | 14 | 104 | 0.34 | -0.63 | 0.23 | -0.05 | 11/13/2026 | 11/13/2026 3:59:51 PM EST |
| 35.00 | 1.50 | 2.30 | 1.90 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 109 | 0.74 | -0.82 | 0.16 | -0.03 | 11/12/2026 | 11/13/2026 3:59:51 PM EST |
| 36.00 | 2.10 | 3.30 | 2.70 | 3.34 | 0.00 | 0.00% | 0.08 | 0 | 191 | 0.92 | -0.93 | 0.08 | -0.02 | 11/10/2026 | 11/13/2026 3:59:51 PM EST |
| 37.00 | 3.10 | 4.30 | 3.70 | 8.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.07 | -0.98 | 0.03 | -0.01 | 10/21/2026 | 11/13/2026 3:59:51 PM EST |
| 38.00 | 4.10 | 5.30 | 4.70 | 5.04 | 0.00 | 0.00% | 0.12 | 0 | 33 | 1.21 | -0.99 | 0.01 | 0.00 | 11/4/2026 | 11/13/2026 3:59:51 PM EST |
| 39.00 | 5.30 | 6.30 | 5.80 | 5.33 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 11/13/2026 3:59:51 PM EST |
| 40.00 | 6.20 | 7.20 | 6.70 | 7.85 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 3:59:51 PM EST |
| 41.00 | 6.90 | 8.40 | 7.65 | 8.72 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 3:59:51 PM EST |
| 42.00 | 7.90 | 9.40 | 8.65 | 9.81 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 3:59:51 PM EST |
| 43.00 | 8.90 | 10.40 | 9.65 | 10.85 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 3:59:51 PM EST |
| 44.00 | 9.90 | 11.40 | 10.65 | 11.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 3:59:51 PM EST |
| 45.00 | 10.60 | 12.80 | 11.70 | 12.72 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 3:59:51 PM EST |
| 46.00 | 11.60 | 13.80 | 12.70 | 5.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 11/13/2026 3:59:51 PM EST |
| 47.00 | 12.60 | 14.90 | 13.75 | 4.85 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 11/13/2026 3:59:51 PM EST |
| 48.00 | 13.60 | 15.80 | 14.70 | 15.81 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 3:59:51 PM EST |
| 49.00 | 14.60 | 16.90 | 15.75 | % | 0.32 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:51 PM EST | |||
| 50.00 | 15.60 | 17.90 | 16.75 | % | 0.34 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:51 PM EST | |||
| 55.00 | 20.60 | 23.00 | 21.80 | 22.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 3:59:51 PM EST |