Options Chain for VAIL RESORTS INC COM (MTN) - $139.19 as of 11/26/2025 8:41:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 62.70 | 66.60 | 64.65 | % | 0.86 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 80.00 | 57.70 | 61.90 | 59.80 | % | 0.75 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 85.00 | 52.70 | 56.80 | 54.75 | % | 0.64 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 90.00 | 47.80 | 52.00 | 49.90 | % | 0.55 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 95.00 | 42.90 | 47.10 | 45.00 | % | 0.47 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 100.00 | 38.40 | 41.00 | 39.70 | 49.73 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.75 | 0.96 | 0.00 | -0.02 | 9/16/2025 | 11/26/2025 3:59:51 PM EST |
| 105.00 | 33.20 | 36.70 | 34.95 | % | 0.33 | 0 | 0 | 0.74 | 0.94 | 0.00 | -0.02 | 11/26/2025 3:59:51 PM EST | |||
| 110.00 | 28.50 | 32.00 | 30.25 | 39.80 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.67 | 0.92 | 0.01 | -0.03 | 9/29/2025 | 11/26/2025 3:59:51 PM EST |
| 115.00 | 23.90 | 27.20 | 25.55 | % | 0.22 | 0 | 0 | 0.60 | 0.87 | 0.01 | -0.04 | 11/26/2025 3:59:51 PM EST | |||
| 120.00 | 19.30 | 22.80 | 21.05 | 18.00 | 0.00 | 0.00% | 0.18 | 0 | 41 | 0.56 | 0.82 | 0.01 | -0.05 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 125.00 | 16.60 | 18.40 | 17.50 | 14.10 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.45 | 0.76 | 0.01 | -0.06 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 130.00 | 13.00 | 15.00 | 14.00 | 15.26 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.45 | 0.68 | 0.02 | -0.07 | 11/18/2025 | 11/26/2025 3:59:51 PM EST |
| 135.00 | 9.90 | 12.00 | 10.95 | 20.10 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.45 | 0.59 | 0.02 | -0.07 | 9/16/2025 | 11/26/2025 3:59:51 PM EST |
| 140.00 | 7.20 | 9.20 | 8.20 | 6.90 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.44 | 0.50 | 0.02 | -0.07 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 145.00 | 5.10 | 7.20 | 6.15 | 6.00 | +2.19 | +57.48% | 0.04 | 4 | 107 | 0.44 | 0.40 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 150.00 | 3.80 | 4.60 | 4.20 | 4.20 | +0.40 | +10.53% | 0.03 | 10 | 147 | 0.42 | 0.31 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 155.00 | 1.60 | 3.70 | 2.65 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 248 | 0.40 | 0.23 | 0.01 | -0.05 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 160.00 | 1.15 | 2.50 | 1.83 | 1.86 | +0.11 | +6.29% | 0.01 | 41 | 659 | 0.40 | 0.17 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 165.00 | 0.85 | 2.15 | 1.50 | 1.35 | +0.18 | +15.39% | 0.01 | 1 | 280 | 0.42 | 0.12 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 170.00 | 0.55 | 0.95 | 0.75 | 0.94 | +0.24 | +34.29% | 0.00 | 51 | 655 | 0.40 | 0.08 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 175.00 | 0.35 | 0.90 | 0.63 | 0.69 | -0.68 | -49.64% | 0.00 | 1 | 93 | 0.42 | 0.05 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 180.00 | 0.10 | 0.95 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.42 | 0.03 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.50 | 0.03 | 0.00 | -0.01 | 11/3/2025 | 11/26/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.54 | 0.02 | 0.00 | -0.01 | 11/4/2025 | 11/26/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.73 | 0.01 | 0.00 | -0.01 | 10/6/2025 | 11/26/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.60 | 0.01 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 11/26/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.72 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 11/26/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 11/26/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 11/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.90 | 0.45 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.68 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:51 PM EST |
| 100.00 | 0.05 | 1.15 | 0.60 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.52 | -0.04 | 0.00 | -0.02 | 10/31/2025 | 11/26/2025 3:59:51 PM EST |
| 105.00 | 0.20 | 1.35 | 0.78 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.50 | -0.06 | 0.00 | -0.02 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 110.00 | 0.80 | 1.80 | 1.30 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.52 | -0.08 | 0.01 | -0.03 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 115.00 | 1.00 | 2.50 | 1.75 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.49 | -0.13 | 0.01 | -0.04 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 120.00 | 0.95 | 3.30 | 2.13 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.43 | -0.18 | 0.01 | -0.05 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 125.00 | 2.90 | 4.00 | 3.45 | 4.55 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.45 | -0.24 | 0.01 | -0.06 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 130.00 | 4.40 | 5.20 | 4.80 | 5.00 | 0.00 | 0.00% | 0.04 | 10 | 361 | 0.42 | -0.32 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 135.00 | 6.60 | 7.80 | 7.20 | 6.04 | -1.46 | -19.47% | 0.05 | 3 | 84 | 0.44 | -0.41 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 140.00 | 9.10 | 10.50 | 9.80 | 10.00 | 0.00 | 0.00% | 0.07 | 0 | 111 | 0.43 | -0.50 | 0.02 | -0.07 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 145.00 | 12.10 | 13.70 | 12.90 | 12.60 | 0.00 | 0.00% | 0.09 | 0 | 44 | 0.43 | -0.60 | 0.02 | -0.07 | 11/19/2025 | 11/26/2025 3:59:51 PM EST |
| 150.00 | 15.60 | 17.30 | 16.45 | 13.45 | 0.00 | 0.00% | 0.11 | 0 | 53 | 0.42 | -0.69 | 0.02 | -0.06 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 155.00 | 19.40 | 20.40 | 19.90 | 12.10 | 0.00 | 0.00% | 0.13 | 0 | 197 | 0.39 | -0.77 | 0.01 | -0.05 | 10/28/2025 | 11/26/2025 3:59:51 PM EST |
| 160.00 | 22.30 | 25.70 | 24.00 | 22.20 | -6.60 | -22.92% | 0.15 | 1 | 29 | 0.49 | -0.83 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 165.00 | 26.80 | 29.80 | 28.30 | 17.40 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.48 | -0.88 | 0.01 | -0.03 | 7/17/2025 | 11/26/2025 3:59:51 PM EST |
| 170.00 | 31.40 | 34.60 | 33.00 | 33.75 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.50 | -0.92 | 0.01 | -0.03 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 175.00 | 36.10 | 38.50 | 37.30 | 38.28 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.43 | -0.95 | 0.01 | -0.02 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 180.00 | 40.80 | 44.30 | 42.55 | 38.40 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.57 | -0.97 | 0.00 | -0.01 | 9/30/2025 | 11/26/2025 3:59:51 PM EST |
| 185.00 | 45.90 | 49.00 | 47.45 | % | 0.26 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.01 | 11/26/2025 3:59:51 PM EST | |||
| 190.00 | 50.20 | 54.20 | 52.20 | % | 0.27 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 11/26/2025 3:59:51 PM EST | |||
| 195.00 | 55.00 | 59.10 | 57.05 | % | 0.29 | 0 | 2 | 0.78 | -0.99 | 0.00 | -0.01 | 11/26/2025 3:59:51 PM EST | |||
| 200.00 | 60.00 | 64.10 | 62.05 | % | 0.31 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 210.00 | 70.00 | 74.00 | 72.00 | 63.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.88 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 11/26/2025 3:59:51 PM EST |
| 220.00 | 79.90 | 84.00 | 81.95 | 59.23 | 0.00 | 0.00% | 0.37 | 0 | 15 | 0.95 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 11/26/2025 3:59:51 PM EST |
| 230.00 | 89.90 | 93.90 | 91.90 | % | 0.40 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 240.00 | 99.70 | 103.90 | 101.80 | 97.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 11/26/2025 3:59:51 PM EST |