Options Chain for VAIL RESORTS INC COM (MTN) - $162.98 as of 8/22/2025 8:23:23 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 | 86.40 | 90.10 | 88.25 | % | 1.18 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 80.00 | 81.30 | 85.10 | 83.20 | % | 1.04 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 85.00 | 76.40 | 80.20 | 78.30 | % | 0.92 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 90.00 | 72.30 | 75.20 | 73.75 | % | 0.82 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 95.00 | 66.50 | 70.10 | 68.30 | % | 0.72 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 100.00 | 61.50 | 65.30 | 63.40 | % | 0.63 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 105.00 | 56.60 | 60.30 | 58.45 | % | 0.56 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 110.00 | 51.70 | 55.50 | 53.60 | 39.70 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 8/22/2025 3:59:57 PM EST |
| 115.00 | 46.80 | 50.50 | 48.65 | 27.70 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 8/22/2025 3:59:57 PM EST |
| 120.00 | 42.10 | 45.40 | 43.75 | 23.90 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.82 | 0.98 | 0.00 | -0.01 | 5/6/2025 | 8/22/2025 3:59:57 PM EST |
| 125.00 | 36.90 | 40.70 | 38.80 | % | 0.31 | 0 | 0 | 0.67 | 0.94 | 0.00 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 130.00 | 32.80 | 35.80 | 34.30 | 17.20 | 0.00 | 0.00% | 0.26 | 0 | 18 | 0.59 | 0.91 | 0.01 | -0.04 | 5/6/2025 | 8/22/2025 3:59:57 PM EST |
| 135.00 | 28.00 | 31.10 | 29.55 | 20.40 | 0.00 | 0.00% | 0.22 | 0 | 29 | 0.44 | 0.89 | 0.01 | -0.03 | 5/21/2025 | 8/22/2025 3:59:57 PM EST |
| 140.00 | 23.70 | 26.40 | 25.05 | 17.25 | 0.00 | 0.00% | 0.18 | 0 | 40 | 0.31 | 0.84 | 0.01 | -0.06 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 145.00 | 19.30 | 21.80 | 20.55 | 9.30 | 0.00 | 0.00% | 0.14 | 0 | 33 | 0.34 | 0.80 | 0.01 | -0.07 | 8/11/2025 | 8/22/2025 3:59:57 PM EST |
| 150.00 | 14.50 | 18.00 | 16.25 | 7.92 | 0.00 | 0.00% | 0.11 | 0 | 40 | 0.31 | 0.74 | 0.01 | -0.07 | 8/5/2025 | 8/22/2025 3:59:57 PM EST |
| 155.00 | 11.60 | 14.10 | 12.85 | 6.30 | 0.00 | 0.00% | 0.08 | 0 | 188 | 0.33 | 0.67 | 0.02 | -0.07 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 160.00 | 9.00 | 9.60 | 9.30 | 6.90 | 0.00 | 0.00% | 0.06 | 0 | 103 | 0.31 | 0.58 | 0.02 | -0.07 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 165.00 | 6.00 | 7.00 | 6.50 | 7.20 | +2.75 | +61.80% | 0.04 | 5 | 50 | 0.30 | 0.47 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 170.00 | 4.20 | 4.90 | 4.55 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.30 | 0.37 | 0.02 | -0.06 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 175.00 | 2.85 | 3.40 | 3.13 | 3.26 | +1.51 | +86.29% | 0.02 | 2 | 22 | 0.31 | 0.27 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 180.00 | 1.70 | 2.20 | 1.95 | 1.30 | -0.60 | -31.58% | 0.01 | 1 | 160 | 0.30 | 0.19 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 185.00 | 0.20 | 1.50 | 0.85 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.26 | 0.14 | 0.01 | -0.03 | 7/24/2025 | 8/22/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 2.95 | 1.48 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.45 | 0.09 | 0.01 | -0.03 | 7/22/2025 | 8/22/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 2.65 | 1.33 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.47 | 0.06 | 0.01 | -0.02 | 5/28/2025 | 8/22/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 2.45 | 1.23 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.50 | 0.04 | 0.00 | -0.01 | 7/10/2025 | 8/22/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 220.00 | 0.00 | 2.20 | 1.10 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | 0.01 | 0.00 | 0.00 | 5/28/2025 | 8/22/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 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 | 1.40 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/22/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/22/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/22/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/22/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/22/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.96 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 8/22/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/22/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.85 | 0.43 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.57 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 1.10 | 0.55 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.55 | -0.02 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 3:59:57 PM EST |
| 125.00 | 0.15 | 2.65 | 1.40 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.50 | -0.06 | 0.00 | -0.03 | 8/7/2025 | 8/22/2025 3:59:57 PM EST |
| 130.00 | 0.30 | 2.85 | 1.58 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.47 | -0.09 | 0.01 | -0.04 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 1.95 | 0.98 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.44 | -0.11 | 0.01 | -0.03 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 140.00 | 1.10 | 2.75 | 1.93 | 2.16 | -0.73 | -25.26% | 0.01 | 3 | 46 | 0.40 | -0.16 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 145.00 | 1.95 | 2.75 | 2.35 | 2.35 | -1.55 | -39.75% | 0.02 | 14 | 419 | 0.36 | -0.20 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 150.00 | 2.90 | 3.70 | 3.30 | 3.30 | -2.70 | -45.00% | 0.02 | 8 | 41 | 0.35 | -0.26 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 155.00 | 4.60 | 5.20 | 4.90 | 4.91 | -2.49 | -33.65% | 0.03 | 3 | 141 | 0.34 | -0.33 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 160.00 | 6.30 | 7.30 | 6.80 | 10.90 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.33 | -0.42 | 0.02 | -0.07 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 165.00 | 9.10 | 10.00 | 9.55 | 14.88 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.33 | -0.53 | 0.02 | -0.07 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 170.00 | 12.20 | 13.50 | 12.85 | 12.64 | -2.16 | -14.60% | 0.08 | 15 | 20 | 0.32 | -0.63 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 175.00 | 14.30 | 17.50 | 15.90 | 21.90 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.27 | -0.73 | 0.02 | -0.05 | 6/27/2025 | 8/22/2025 3:59:57 PM EST |
| 180.00 | 18.50 | 21.40 | 19.95 | 28.40 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.34 | -0.81 | 0.01 | -0.04 | 3/14/2025 | 8/22/2025 3:59:57 PM EST |
| 185.00 | 22.60 | 25.70 | 24.15 | 24.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.33 | -0.86 | 0.01 | -0.03 | 7/23/2025 | 8/22/2025 3:59:57 PM EST |
| 190.00 | 27.40 | 30.30 | 28.85 | 29.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.40 | -0.91 | 0.01 | -0.03 | 7/23/2025 | 8/22/2025 3:59:57 PM EST |
| 195.00 | 31.90 | 35.00 | 33.45 | % | 0.17 | 0 | 0 | 0.47 | -0.94 | 0.01 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 200.00 | 36.70 | 40.50 | 38.60 | % | 0.19 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 210.00 | 46.50 | 50.30 | 48.40 | 55.00 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.56 | -0.98 | 0.00 | -0.01 | 7/29/2025 | 8/22/2025 3:59:57 PM EST |
| 220.00 | 56.70 | 60.10 | 58.40 | % | 0.27 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 230.00 | 66.30 | 70.10 | 68.20 | 76.30 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.68 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |