Options Chain for VAIL RESORTS INC COM (MTN) - $155.44 as of 10/3/2025 3:10:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 60.00 | 64.00 | 62.00 | % | 0.65 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 100.00 | 54.90 | 59.00 | 56.95 | % | 0.57 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 105.00 | 49.90 | 54.00 | 51.95 | % | 0.49 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 110.00 | 44.90 | 49.00 | 46.95 | % | 0.43 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 115.00 | 39.90 | 44.00 | 41.95 | % | 0.36 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 120.00 | 34.90 | 38.80 | 36.85 | 25.65 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:54 PM EST |
| 125.00 | 30.10 | 33.80 | 31.95 | 25.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:54 PM EST |
| 130.00 | 25.80 | 28.70 | 27.25 | 22.30 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.47 | 0.98 | 0.01 | -0.01 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 135.00 | 21.90 | 23.90 | 22.90 | 19.70 | 0.00 | 0.00% | 0.17 | 0 | 92 | 0.37 | 0.91 | 0.01 | -0.02 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 140.00 | 17.60 | 20.20 | 18.90 | 17.60 | +6.00 | +51.73% | 0.13 | 7 | 10 | 0.40 | 0.83 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 145.00 | 13.80 | 15.70 | 14.75 | 10.20 | 0.00 | 0.00% | 0.10 | 0 | 46 | 0.34 | 0.74 | 0.02 | -0.05 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 150.00 | 10.50 | 11.40 | 10.95 | 10.40 | -0.78 | -6.98% | 0.07 | 4 | 79 | 0.34 | 0.65 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 155.00 | 7.90 | 8.50 | 8.20 | 8.00 | +0.47 | +6.25% | 0.05 | 220 | 3,266 | 0.34 | 0.55 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 160.00 | 5.70 | 6.20 | 5.95 | 5.80 | +0.35 | +6.43% | 0.04 | 13 | 133 | 0.34 | 0.44 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 165.00 | 3.60 | 4.60 | 4.10 | 4.17 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.33 | 0.35 | 0.02 | -0.06 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 170.00 | 2.30 | 3.30 | 2.80 | 2.55 | -0.25 | -8.93% | 0.02 | 1 | 48 | 0.33 | 0.26 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 175.00 | 1.60 | 2.40 | 2.00 | 1.85 | 0.00 | 0.00% | 0.01 | 1 | 37 | 0.34 | 0.19 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 180.00 | 0.70 | 1.55 | 1.13 | 0.90 | -0.15 | -14.29% | 0.01 | 1 | 3 | 0.32 | 0.13 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 185.00 | 0.40 | 1.20 | 0.80 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.09 | 0.01 | -0.03 | 9/29/2025 | 10/3/2025 3:59:54 PM EST |
| 190.00 | 0.25 | 0.70 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.06 | 0.01 | -0.02 | 9/22/2025 | 10/3/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 2.40 | 1.20 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.56 | 0.04 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 2.30 | 1.15 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | 0.02 | 0.00 | -0.01 | 9/29/2025 | 10/3/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 2.30 | 1.15 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.81 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 2.40 | 1.20 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.74 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:54 PM EST |
| 120.00 | 0.05 | 1.00 | 0.53 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.40 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 125.00 | 0.55 | 0.80 | 0.68 | 0.85 | +0.04 | +4.94% | 0.01 | 2 | 16 | 0.37 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 130.00 | 0.90 | 1.20 | 1.05 | 1.25 | +0.08 | +6.84% | 0.01 | 1 | 17 | 0.39 | -0.02 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 135.00 | 1.45 | 1.80 | 1.63 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 338 | 0.38 | -0.09 | 0.01 | -0.02 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 140.00 | 2.35 | 2.70 | 2.53 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 1,088 | 0.37 | -0.17 | 0.02 | -0.04 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 145.00 | 3.50 | 4.00 | 3.75 | 4.26 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.36 | -0.26 | 0.02 | -0.05 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 150.00 | 5.20 | 5.60 | 5.40 | 6.60 | -1.00 | -13.16% | 0.04 | 10 | 147 | 0.35 | -0.35 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 155.00 | 7.30 | 7.70 | 7.50 | 7.67 | -2.73 | -26.25% | 0.05 | 49 | 25 | 0.35 | -0.45 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 160.00 | 10.00 | 11.60 | 10.80 | 10.50 | +0.80 | +8.25% | 0.07 | 5 | 11 | 0.34 | -0.56 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 165.00 | 13.10 | 14.10 | 13.60 | % | 0.08 | 0 | 0 | 0.35 | -0.65 | 0.02 | -0.06 | 10/3/2025 3:59:54 PM EST | |||
| 170.00 | 16.90 | 17.80 | 17.35 | % | 0.10 | 0 | 0 | 0.36 | -0.74 | 0.02 | -0.06 | 10/3/2025 3:59:54 PM EST | |||
| 175.00 | 20.50 | 23.30 | 21.90 | % | 0.13 | 0 | 0 | 0.40 | -0.81 | 0.01 | -0.05 | 10/3/2025 3:59:54 PM EST | |||
| 180.00 | 24.80 | 27.70 | 26.25 | % | 0.15 | 0 | 0 | 0.41 | -0.87 | 0.01 | -0.04 | 10/3/2025 3:59:54 PM EST | |||
| 185.00 | 29.80 | 32.50 | 31.15 | % | 0.17 | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.03 | 10/3/2025 3:59:54 PM EST | |||
| 190.00 | 34.60 | 37.00 | 35.80 | % | 0.19 | 0 | 0 | 0.47 | -0.94 | 0.01 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 195.00 | 38.20 | 42.20 | 40.20 | % | 0.21 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 200.00 | 43.20 | 47.10 | 45.15 | % | 0.23 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 210.00 | 53.10 | 57.10 | 55.10 | % | 0.26 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST |