Options Chain for VAIL RESORTS INC COM (MTN) - $139.95 as of 11/19/2025 9:10:47 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 | 44.10 | 47.30 | 45.70 | % | 0.48 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 100.00 | 39.10 | 42.30 | 40.70 | % | 0.41 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 105.00 | 34.10 | 37.30 | 35.70 | % | 0.34 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 110.00 | 28.50 | 32.30 | 30.40 | % | 0.28 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 115.00 | 24.10 | 27.30 | 25.70 | % | 0.22 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 120.00 | 19.10 | 22.30 | 20.70 | 25.65 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 11/19/2025 3:59:51 PM EST |
| 125.00 | 14.70 | 17.10 | 15.90 | 22.50 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.66 | 1.00 | 0.00 | -0.01 | 10/15/2025 | 11/19/2025 3:59:51 PM EST |
| 130.00 | 10.00 | 12.20 | 11.10 | 20.12 | 0.00 | 0.00% | 0.09 | 0 | 11 | 1.31 | 0.97 | 0.01 | -0.08 | 11/11/2025 | 11/19/2025 3:59:51 PM EST |
| 135.00 | 5.30 | 7.40 | 6.35 | 9.31 | 0.00 | 0.00% | 0.05 | 0 | 85 | 0.97 | 0.83 | 0.04 | -0.41 | 11/17/2025 | 11/19/2025 3:59:51 PM EST |
| 140.00 | 1.70 | 3.10 | 2.40 | 2.67 | -0.06 | -2.20% | 0.02 | 2 | 27 | 0.55 | 0.54 | 0.08 | -0.56 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 145.00 | 0.50 | 1.05 | 0.78 | 0.90 | -0.15 | -14.29% | 0.01 | 6 | 326 | 0.56 | 0.20 | 0.06 | -0.39 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 150.00 | 0.15 | 0.55 | 0.35 | 0.23 | -0.07 | -23.34% | 0.00 | 44 | 6,074 | 0.70 | 0.04 | 0.02 | -0.10 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 4,153 | 0.89 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,283 | 1.06 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 310 | 1.21 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.44 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.56 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.41 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.94 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 0.25 | 0.13 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/19/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.24 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/19/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 0.25 | 0.13 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/19/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 11/19/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.45 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/19/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.61 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/19/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/19/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.79 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/19/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.51 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/19/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.12 | +0.07 | +140.00% | 0.00 | 5 | 21 | 1.24 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.92 | 0.00 | 0.00 | -0.01 | 11/10/2025 | 11/19/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 549 | 0.74 | -0.03 | 0.01 | -0.08 | 11/17/2025 | 11/19/2025 3:59:51 PM EST |
| 135.00 | 0.05 | 0.65 | 0.35 | 0.52 | -0.18 | -25.72% | 0.00 | 9 | 1,001 | 0.46 | -0.17 | 0.04 | -0.41 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 140.00 | 1.25 | 2.20 | 1.73 | 1.76 | -0.26 | -12.88% | 0.01 | 19 | 1,622 | 0.47 | -0.46 | 0.08 | -0.56 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 145.00 | 3.90 | 5.80 | 4.85 | 4.60 | -0.71 | -13.38% | 0.03 | 2 | 290 | 0.75 | -0.80 | 0.06 | -0.39 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 150.00 | 9.00 | 10.40 | 9.70 | 9.60 | -0.45 | -4.48% | 0.06 | 4 | 483 | 0.81 | -0.96 | 0.02 | -0.10 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 155.00 | 13.10 | 15.50 | 14.30 | 14.60 | 0.00 | 0.00% | 0.09 | 0 | 101 | 1.29 | -1.00 | 0.00 | -0.01 | 11/18/2025 | 11/19/2025 3:59:51 PM EST |
| 160.00 | 18.00 | 20.90 | 19.45 | 15.80 | 0.00 | 0.00% | 0.12 | 0 | 17 | 1.72 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:51 PM EST |
| 165.00 | 23.00 | 25.80 | 24.40 | 20.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:51 PM EST |
| 170.00 | 28.00 | 30.50 | 29.25 | % | 0.17 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 175.00 | 32.80 | 35.80 | 34.30 | % | 0.20 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 180.00 | 37.80 | 40.80 | 39.30 | % | 0.22 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 185.00 | 42.80 | 45.50 | 44.15 | % | 0.24 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 190.00 | 47.80 | 50.80 | 49.30 | % | 0.26 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 195.00 | 52.80 | 55.50 | 54.15 | % | 0.28 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 200.00 | 57.90 | 60.80 | 59.35 | % | 0.30 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 210.00 | 67.80 | 70.90 | 69.35 | % | 0.33 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST |