Options Chain for VAIL RESORTS INC COM (MTN) - $152.95 as of 10/8/2025 4:22:45 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 | 77.90 | 81.70 | 79.80 | % | 1.06 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 80.00 | 72.80 | 76.60 | 74.70 | % | 0.93 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 85.00 | 67.80 | 71.70 | 69.75 | % | 0.82 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 90.00 | 62.80 | 66.70 | 64.75 | % | 0.72 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 95.00 | 57.80 | 61.70 | 59.75 | % | 0.63 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 100.00 | 52.80 | 56.60 | 54.70 | % | 0.55 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 105.00 | 47.80 | 51.70 | 49.75 | % | 0.47 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 110.00 | 42.80 | 46.70 | 44.75 | 39.70 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 10/8/2025 3:59:51 PM EST |
| 115.00 | 37.80 | 41.60 | 39.70 | 32.20 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:51 PM EST |
| 120.00 | 34.20 | 36.70 | 35.45 | 35.90 | +9.20 | +34.46% | 0.30 | 10 | 4 | 1.44 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 125.00 | 28.80 | 30.50 | 29.65 | 31.10 | +9.00 | +40.73% | 0.24 | 10 | 6 | 1.27 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 130.00 | 24.30 | 25.00 | 24.65 | 24.30 | +2.10 | +9.46% | 0.19 | 2,680 | 107 | 1.03 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 135.00 | 19.20 | 21.40 | 20.30 | 19.20 | -0.65 | -3.28% | 0.15 | 2,340 | 71 | 0.91 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 140.00 | 14.40 | 15.10 | 14.75 | 14.10 | -4.36 | -23.62% | 0.11 | 3,210 | 107 | 0.69 | 1.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 145.00 | 8.90 | 9.80 | 9.35 | 9.20 | -3.30 | -26.40% | 0.06 | 7,990 | 850 | 0.52 | 0.88 | 0.04 | -0.05 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 150.00 | 4.80 | 6.20 | 5.50 | 5.47 | +1.00 | +22.38% | 0.04 | 628 | 6,389 | 0.39 | 0.67 | 0.05 | -0.11 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 155.00 | 2.10 | 4.90 | 3.50 | 2.74 | +0.49 | +21.78% | 0.02 | 23 | 770 | 0.47 | 0.44 | 0.04 | -0.14 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 160.00 | 1.05 | 1.75 | 1.40 | 1.35 | +0.45 | +50.00% | 0.01 | 16 | 366 | 0.40 | 0.24 | 0.03 | -0.12 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 165.00 | 0.10 | 0.65 | 0.38 | 0.60 | +0.25 | +71.43% | 0.00 | 8 | 1,048 | 0.36 | 0.11 | 0.02 | -0.08 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 170.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.05 | -25.00% | 0.00 | 7 | 962 | 0.39 | 0.04 | 0.01 | -0.04 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 388 | 0.54 | 0.01 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 2 | 524 | 0.52 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 24 | 0.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.60 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.05 | -5.15 | -99.04% | 0.00 | 2 | 6 | 0.66 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.72 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 10/8/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 10/8/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/8/2025 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 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 10/8/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 10/8/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 10/8/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.59 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.22 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.10 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.08 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.01 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.24 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 1.05 | 0.53 | 0.02 | -0.07 | -77.78% | 0.00 | 2 | 237 | 1.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 125.00 | 0.05 | 1.10 | 0.58 | 0.05 | -0.12 | -70.59% | 0.00 | 4 | 188 | 0.78 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 130.00 | 0.15 | 0.25 | 0.20 | 0.19 | +0.04 | +26.67% | 0.00 | 15 | 318 | 0.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 135.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.20 | -44.45% | 0.00 | 1 | 353 | 0.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 140.00 | 0.40 | 0.65 | 0.53 | 0.60 | -0.33 | -35.49% | 0.00 | 37 | 540 | 0.46 | 0.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 145.00 | 0.90 | 1.70 | 1.30 | 1.00 | -0.90 | -47.37% | 0.01 | 17 | 648 | 0.48 | -0.12 | 0.04 | -0.05 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 150.00 | 2.45 | 3.30 | 2.88 | 3.12 | -1.08 | -25.72% | 0.02 | 20 | 1,192 | 0.41 | -0.33 | 0.05 | -0.11 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 155.00 | 4.90 | 5.90 | 5.40 | 6.05 | +0.35 | +6.14% | 0.03 | 10 | 215 | 0.40 | -0.56 | 0.04 | -0.14 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 160.00 | 8.40 | 9.00 | 8.70 | 9.00 | -1.02 | -10.18% | 0.05 | 10 | 258 | 0.37 | -0.76 | 0.03 | -0.12 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 165.00 | 12.60 | 14.00 | 13.30 | 18.90 | 0.00 | 0.00% | 0.08 | 0 | 223 | 0.41 | -0.89 | 0.02 | -0.08 | 9/29/2025 | 10/8/2025 3:59:51 PM EST |
| 170.00 | 16.30 | 19.50 | 17.90 | 16.50 | 0.00 | 0.00% | 0.11 | 0 | 40 | 0.75 | -0.96 | 0.01 | -0.04 | 10/2/2025 | 10/8/2025 3:59:51 PM EST |
| 175.00 | 21.80 | 24.50 | 23.15 | 21.40 | 0.00 | 0.00% | 0.13 | 0 | 41 | 0.87 | -0.99 | 0.00 | -0.02 | 10/2/2025 | 10/8/2025 3:59:51 PM EST |
| 180.00 | 26.70 | 29.50 | 28.10 | 28.40 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.98 | -1.00 | 0.00 | -0.01 | 3/14/2025 | 10/8/2025 3:59:51 PM EST |
| 185.00 | 31.20 | 34.50 | 32.85 | 44.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.09 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:51 PM EST |
| 190.00 | 36.10 | 39.50 | 37.80 | 29.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.19 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 10/8/2025 3:59:51 PM EST |
| 195.00 | 40.70 | 44.50 | 42.60 | % | 0.22 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 200.00 | 46.60 | 49.50 | 48.05 | % | 0.24 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 210.00 | 55.50 | 59.50 | 57.50 | 63.60 | 0.00 | 0.00% | 0.27 | 0 | 7 | 1.54 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 3:59:51 PM EST |
| 220.00 | 65.50 | 69.50 | 67.50 | 72.00 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.70 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 3:59:51 PM EST |
| 230.00 | 75.50 | 79.40 | 77.45 | 84.40 | 0.00 | 0.00% | 0.34 | 0 | 11 | 0.00 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:51 PM EST |
| 240.00 | 85.50 | 89.40 | 87.45 | % | 0.36 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST |