Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $33.67 as of 9/25/2026 9:21:01 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 | 15.10 | 17.80 | 16.45 | % | 0.97 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:10 AM EST | |||
| 18.00 | 14.10 | 16.80 | 15.45 | % | 0.86 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:10 AM EST | |||
| 19.00 | 13.10 | 15.80 | 14.45 | % | 0.76 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:10 AM EST | |||
| 20.00 | 12.10 | 14.80 | 13.45 | % | 0.67 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:10 AM EST | |||
| 21.00 | 11.20 | 13.80 | 12.50 | % | 0.60 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:10 AM EST | |||
| 22.00 | 10.20 | 12.80 | 11.50 | % | 0.52 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:10 AM EST | |||
| 23.00 | 9.30 | 11.80 | 10.55 | % | 0.46 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:10 AM EST | |||
| 24.00 | 8.20 | 10.80 | 9.50 | % | 0.40 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:10 AM EST | |||
| 25.00 | 7.30 | 9.70 | 8.50 | 13.90 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:59:10 AM EST |
| 26.00 | 6.40 | 8.80 | 7.60 | 9.90 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.71 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:10 AM EST |
| 27.00 | 5.30 | 7.90 | 6.60 | 13.13 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.55 | 0.99 | 0.01 | 0.00 | 9/14/2026 | 9/25/2026 11:59:10 AM EST |
| 28.00 | 4.40 | 6.90 | 5.65 | 12.17 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.44 | 0.98 | 0.02 | -0.01 | 9/14/2026 | 9/25/2026 11:59:10 AM EST |
| 29.00 | 3.70 | 4.30 | 4.00 | 4.00 | % | 0.14 | 8 | 0 | 0.57 | 0.95 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 11:59:10 AM EST | |
| 30.00 | 2.70 | 3.10 | 2.90 | 2.90 | -1.10 | -27.50% | 0.10 | 60 | 28 | 0.50 | 0.88 | 0.08 | -0.01 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 31.00 | 2.00 | 2.35 | 2.18 | 2.16 | -0.84 | -28.00% | 0.07 | 15 | 7 | 0.27 | 0.77 | 0.12 | -0.02 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 32.00 | 1.25 | 1.70 | 1.48 | 1.45 | -0.90 | -38.30% | 0.05 | 27 | 10 | 0.30 | 0.63 | 0.15 | -0.02 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 33.00 | 0.95 | 1.05 | 1.00 | 1.01 | -0.59 | -36.88% | 0.03 | 1,986 | 87 | 0.34 | 0.48 | 0.15 | -0.03 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 34.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.50 | -45.46% | 0.02 | 707 | 632 | 0.33 | 0.34 | 0.13 | -0.02 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 35.00 | 0.35 | 0.40 | 0.38 | 0.37 | -0.33 | -47.15% | 0.01 | 249 | 1,209 | 0.35 | 0.24 | 0.11 | -0.02 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 36.00 | 0.20 | 0.30 | 0.25 | 0.24 | -0.26 | -52.00% | 0.01 | 3 | 17 | 0.38 | 0.16 | 0.08 | -0.02 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 37.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.15 | -50.00% | 0.00 | 2 | 571 | 0.40 | 0.11 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 38.00 | 0.10 | 0.30 | 0.20 | 0.08 | -0.12 | -60.00% | 0.01 | 65 | 1,075 | 0.43 | 0.08 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 39.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.08 | -61.54% | 0.00 | 18 | 1,199 | 0.59 | 0.03 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 40.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 16 | 25,489 | 0.48 | 0.03 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 0.00 | 14 | 2,714 | 0.57 | 0.01 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 4,532 | 0.71 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 43.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 4,260 | 0.72 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.35 | -87.50% | 0.00 | 105 | 4,188 | 0.70 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 975 | 0.85 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:10 AM EST |
| 46.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.06 | +120.00% | 0.00 | 3 | 681 | 0.90 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 4,559 | 0.82 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 48.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,314 | 1.15 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:59:10 AM EST |
| 49.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.15 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/25/2026 11:59:10 AM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5,920 | 0.93 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:10 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.99 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:10 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.13 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 11:59:10 AM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 11:59:10 AM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:10 AM 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 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:10 AM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:10 AM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:10 AM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:10 AM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:10 AM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:10 AM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:10 AM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:10 AM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.37 | +0.33 | +825.00% | 0.00 | 3 | 9 | 1.87 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 13 | 1.71 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:10 AM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.54 | -0.01 | 0.01 | 0.00 | 9/24/2026 | 9/25/2026 11:59:10 AM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.48 | -0.02 | 0.02 | -0.01 | 9/24/2026 | 9/25/2026 11:59:10 AM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.43 | -0.05 | 0.05 | -0.01 | 9/24/2026 | 9/25/2026 11:59:10 AM EST |
| 30.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.10 | +100.00% | 0.01 | 60 | 213 | 0.33 | -0.12 | 0.08 | -0.01 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 31.00 | 0.25 | 0.45 | 0.35 | 0.39 | +0.13 | +50.00% | 0.01 | 16 | 1,470 | 0.33 | -0.23 | 0.12 | -0.02 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 32.00 | 0.60 | 0.75 | 0.68 | 0.70 | +0.25 | +55.56% | 0.02 | 55 | 1,087 | 0.34 | -0.37 | 0.15 | -0.02 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 33.00 | 1.15 | 1.25 | 1.20 | 1.18 | +0.33 | +38.83% | 0.04 | 118 | 203 | 0.36 | -0.52 | 0.15 | -0.03 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 34.00 | 1.75 | 1.95 | 1.85 | 1.83 | +0.55 | +42.97% | 0.05 | 77 | 2,340 | 0.36 | -0.66 | 0.13 | -0.02 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 35.00 | 2.50 | 2.90 | 2.70 | 2.55 | +0.75 | +41.67% | 0.08 | 17 | 326 | 0.39 | -0.76 | 0.11 | -0.02 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 36.00 | 3.50 | 3.70 | 3.60 | 4.22 | +1.56 | +58.65% | 0.10 | 7 | 3,319 | 0.43 | -0.84 | 0.08 | -0.02 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 37.00 | 4.10 | 4.80 | 4.45 | 4.40 | +0.85 | +23.95% | 0.12 | 32 | 2,174 | 0.57 | -0.89 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 38.00 | 5.20 | 5.70 | 5.45 | 5.32 | +0.77 | +16.93% | 0.14 | 5 | 2,605 | 0.64 | -0.92 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 39.00 | 5.90 | 6.70 | 6.30 | 6.33 | +0.98 | +18.32% | 0.16 | 1 | 5,210 | 0.71 | -0.97 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 40.00 | 6.00 | 9.30 | 7.65 | 6.55 | 0.00 | 0.00% | 0.19 | 0 | 1,238 | 1.45 | -0.97 | 0.02 | -0.01 | 9/24/2026 | 9/25/2026 11:59:10 AM EST |
| 41.00 | 6.50 | 10.40 | 8.45 | 7.35 | 0.00 | 0.00% | 0.21 | 0 | 562 | 1.52 | -0.99 | 0.01 | 0.00 | 9/24/2026 | 9/25/2026 11:59:10 AM EST |
| 42.00 | 7.40 | 11.30 | 9.35 | 4.54 | 0.00 | 0.00% | 0.22 | 0 | 765 | 1.60 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:59:10 AM EST |
| 43.00 | 8.40 | 12.20 | 10.30 | 5.60 | 0.00 | 0.00% | 0.24 | 0 | 4,500 | 1.67 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:59:10 AM EST |
| 44.00 | 9.40 | 13.40 | 11.40 | 6.10 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.73 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 11:59:10 AM EST |
| 45.00 | 10.40 | 14.40 | 12.40 | 11.65 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:10 AM EST |
| 46.00 | 11.40 | 15.40 | 13.40 | 5.81 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 11:59:10 AM EST |
| 47.00 | 12.40 | 16.40 | 14.40 | 8.62 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:59:10 AM EST |
| 48.00 | 13.40 | 17.50 | 15.45 | 9.75 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 11:59:10 AM EST |
| 49.00 | 14.40 | 18.50 | 16.45 | 5.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/25/2026 11:59:10 AM EST |
| 50.00 | 15.40 | 19.50 | 17.45 | 6.01 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 9/25/2026 11:59:10 AM EST |
| 55.00 | 20.40 | 24.50 | 22.45 | 9.66 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 9/25/2026 11:59:10 AM EST |
| 60.00 | 25.40 | 29.50 | 27.45 | 13.36 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 9/25/2026 11:59:10 AM EST |
| 65.00 | 30.40 | 34.50 | 32.45 | % | 0.50 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:10 AM EST | |||
| 70.00 | 35.40 | 39.50 | 37.45 | % | 0.54 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:10 AM EST |