Quote for MGM (MGM MIRAGE INC)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
show all panelsmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Oct 16 '26 27.00 | 3.33 | 0.33 | 1.08% | 0 | 0.74 |
| Mar 19 '27 28.00 | 4.79 | 2.79 | 9.30% | 5 | 0.47 |
| Nov 20 '26 30.00 | 1.80 | 1.80 | 6.00% | 1 | 0.43 |
| Nov 20 '26 32.00 | 1.02 | 1.02 | 3.40% | 1 | 0.43 |
| Nov 20 '26 29.00 | 2.27 | 1.27 | 4.23% | 1 | 0.42 |
| Dec 18 '26 28.00 | 3.30 | 1.30 | 4.33% | 2 | 0.42 |
| Jun 17 '27 33.00 | 3.18 | 3.18 | 10.60% | 8 | 0.41 |
| Nov 20 '26 28.00 | 2.85 | 0.85 | 2.83% | 1 | 0.41 |
| Nov 20 '26 31.00 | 1.27 | 1.27 | 4.23% | 1 | 0.41 |
| Jun 17 '27 28.00 | 5.25 | 3.25 | 10.83% | 8 | 0.41 |
| Nov 20 '26 33.00 | 0.65 | 0.65 | 2.17% | 1 | 0.40 |
| Mar 19 '27 33.00 | 2.15 | 2.15 | 7.17% | 5 | 0.40 |
| Dec 18 '26 30.00 | 2.15 | 2.15 | 7.17% | 2 | 0.40 |
| Jan 15 '27 28.00 | 3.60 | 1.60 | 5.33% | 3 | 0.40 |
| Jan 21 '28 30.00 | 6.20 | 6.20 | 20.67% | 15 | 0.40 |
| Dec 18 '26 33.00 | 1.05 | 1.05 | 3.50% | 2 | 0.40 |
| Jun 17 '27 30.00 | 4.20 | 4.20 | 14.00% | 8 | 0.40 |
| Jan 15 '27 31.00 | 2.08 | 2.08 | 6.92% | 3 | 0.39 |
| Mar 19 '27 30.00 | 3.25 | 3.25 | 10.83% | 5 | 0.39 |
| Dec 18 '26 32.00 | 1.32 | 1.32 | 4.40% | 2 | 0.39 |
| Sep 17 '27 30.00 | 5.00 | 5.00 | 16.67% | 11 | 0.39 |
| Jun 17 '27 31.00 | 3.70 | 3.70 | 12.33% | 8 | 0.39 |
| Jan 15 '27 33.00 | 1.35 | 1.35 | 4.50% | 3 | 0.39 |
| Dec 18 '26 31.00 | 1.64 | 1.64 | 5.47% | 2 | 0.39 |
| Jun 17 '27 32.00 | 3.25 | 3.25 | 10.83% | 8 | 0.39 |
| Jan 21 '28 32.00 | 5.15 | 5.15 | 17.17% | 15 | 0.38 |
| Jun 16 '28 28.00 | 8.20 | 6.20 | 20.67% | 20 | 0.38 |
| Jan 15 '27 32.00 | 1.60 | 1.60 | 5.33% | 3 | 0.38 |
| Jan 15 '27 30.00 | 2.40 | 2.40 | 8.00% | 3 | 0.38 |
| Oct 16 '26 29.00 | 1.30 | 0.30 | 1.00% | 0 | 0.37 |
| Jan 21 '28 28.00 | 6.80 | 4.80 | 16.00% | 15 | 0.37 |
| Sep 15 '28 28.00 | 8.70 | 6.70 | 22.33% | 23 | 0.36 |
| Oct 16 '26 31.00 | 0.29 | 0.29 | 0.97% | 0 | 0.35 |
| Sep 15 '28 30.00 | 7.70 | 7.70 | 25.67% | 23 | 0.35 |
| Jun 16 '28 33.00 | 5.50 | 5.50 | 18.33% | 20 | 0.34 |
| Oct 16 '26 28.00 | 2.07 | 0.07 | 0.23% | 0 | 0.34 |
| Oct 16 '26 30.00 | 0.63 | 0.63 | 2.10% | 0 | 0.34 |
| Sep 15 '28 33.00 | 6.16 | 6.16 | 20.53% | 23 | 0.33 |
| Jun 16 '28 30.00 | 6.60 | 6.60 | 22.00% | 20 | 0.33 |
| Dec 15 '28 30.00 | 8.00 | 8.00 | 26.67% | 26 | 0.32 |