Options Chain for VAIL RESORTS INC COM (MTN) - $154.81 as of 12/12/2025 9:54:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 87.00 | 90.10 | 88.55 | 65.40 | 0.00 | 0.00% | 1.26 | 0 | 1 | 3.53 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 3:59:47 PM EST |
| 75.00 | 82.00 | 85.10 | 83.55 | 60.40 | 0.00 | 0.00% | 1.11 | 0 | 8 | 3.04 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 3:59:47 PM EST |
| 80.00 | 77.00 | 79.90 | 78.45 | % | 0.98 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 85.00 | 72.00 | 75.00 | 73.50 | % | 0.86 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 90.00 | 67.00 | 70.10 | 68.55 | % | 0.76 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 95.00 | 62.10 | 64.80 | 63.45 | % | 0.67 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 100.00 | 57.10 | 60.40 | 58.75 | 48.84 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 12/11/2025 3:59:47 PM EST |
| 105.00 | 52.10 | 55.00 | 53.55 | 45.30 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 110.00 | 47.10 | 49.90 | 48.50 | 38.70 | 0.00 | 0.00% | 0.44 | 0 | 7 | 1.80 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 115.00 | 42.10 | 44.90 | 43.50 | 32.50 | 0.00 | 0.00% | 0.38 | 0 | 6 | 1.61 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/11/2025 3:59:47 PM EST |
| 120.00 | 37.10 | 40.00 | 38.55 | 28.70 | 0.00 | 0.00% | 0.32 | 0 | 12 | 1.48 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 125.00 | 32.10 | 35.10 | 33.60 | 23.90 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.21 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 130.00 | 27.20 | 30.00 | 28.60 | 25.00 | 0.00 | 0.00% | 0.22 | 0 | 46 | 0.94 | 1.00 | 0.00 | -0.01 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 135.00 | 22.20 | 25.10 | 23.65 | 20.10 | 0.00 | 0.00% | 0.18 | 0 | 122 | 0.81 | 0.98 | 0.00 | -0.06 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 140.00 | 18.30 | 20.20 | 19.25 | 16.15 | +1.45 | +9.87% | 0.14 | 1 | 161 | 0.71 | 0.95 | 0.01 | -0.10 | 12/12/2025 | 12/11/2025 3:59:47 PM EST |
| 145.00 | 12.40 | 15.10 | 13.75 | 12.20 | +1.10 | +9.91% | 0.09 | 7 | 210 | 0.57 | 0.87 | 0.02 | -0.16 | 12/12/2025 | 12/11/2025 3:59:47 PM EST |
| 150.00 | 9.20 | 10.00 | 9.60 | 9.20 | +2.46 | +36.50% | 0.06 | 28 | 5,640 | 0.32 | 0.74 | 0.04 | -0.21 | 12/12/2025 | 12/11/2025 3:59:47 PM EST |
| 155.00 | 4.50 | 6.30 | 5.40 | 5.33 | +1.93 | +56.77% | 0.03 | 7 | 470 | 0.33 | 0.52 | 0.05 | -0.22 | 12/12/2025 | 12/11/2025 3:59:47 PM EST |
| 160.00 | 1.30 | 3.00 | 2.15 | 2.26 | +1.36 | +151.12% | 0.01 | 22 | 676 | 0.32 | 0.28 | 0.04 | -0.17 | 12/12/2025 | 12/11/2025 3:59:47 PM EST |
| 165.00 | 0.30 | 1.20 | 0.75 | 0.69 | +0.24 | +53.34% | 0.00 | 8 | 368 | 0.32 | 0.12 | 0.03 | -0.11 | 12/12/2025 | 12/11/2025 3:59:47 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.11 | -91.67% | 0.00 | 4 | 705 | 0.38 | 0.04 | 0.01 | -0.05 | 12/12/2025 | 12/11/2025 3:59:47 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 496 | 0.57 | 0.01 | 0.00 | -0.01 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 387 | 0.45 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 12/11/2025 3:59:47 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.52 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 3:59:47 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.64 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.71 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/11/2025 3:59:47 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.71 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.91 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/11/2025 3:59:47 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.02 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 12/11/2025 3:59:47 PM EST |
| 230.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 12/11/2025 3:59:47 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.24 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 3:59:47 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.34 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 12/11/2025 3:59:47 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.43 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 12/11/2025 3:59:47 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.52 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/11/2025 3:59:47 PM EST |
| 280.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 12/11/2025 3:59:47 PM EST |
| 290.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 12/11/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.68 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/11/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.93 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 12/11/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 0.85 | 0.43 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.62 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.46 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 21 | 2,420 | 1.21 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/11/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.09 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.06 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.86 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 556 | 0.75 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.71 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 130.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.02 | -22.23% | 0.00 | 1 | 777 | 0.57 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/11/2025 3:59:47 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.30 | +0.22 | +275.00% | 0.00 | 3 | 768 | 0.49 | -0.02 | 0.00 | -0.06 | 12/12/2025 | 12/11/2025 3:59:47 PM EST |
| 140.00 | 0.05 | 0.50 | 0.28 | 0.35 | +0.15 | +75.00% | 0.00 | 3 | 542 | 0.44 | -0.05 | 0.01 | -0.10 | 12/12/2025 | 12/11/2025 3:59:47 PM EST |
| 145.00 | 0.05 | 0.65 | 0.35 | 0.55 | -0.05 | -8.34% | 0.00 | 1 | 719 | 0.42 | -0.13 | 0.02 | -0.16 | 12/12/2025 | 12/11/2025 3:59:47 PM EST |
| 150.00 | 0.30 | 1.35 | 0.83 | 0.75 | -0.85 | -53.13% | 0.01 | 18 | 180 | 0.38 | -0.26 | 0.04 | -0.21 | 12/12/2025 | 12/11/2025 3:59:47 PM EST |
| 155.00 | 1.25 | 2.90 | 2.08 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 342 | 0.36 | -0.48 | 0.05 | -0.22 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 160.00 | 2.90 | 5.70 | 4.30 | 4.50 | -14.75 | -76.63% | 0.03 | 1 | 102 | 0.38 | -0.72 | 0.04 | -0.17 | 12/12/2025 | 12/11/2025 3:59:47 PM EST |
| 165.00 | 6.10 | 8.70 | 7.40 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.58 | -0.88 | 0.03 | -0.11 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 170.00 | 10.50 | 13.10 | 11.80 | 17.20 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.72 | -0.96 | 0.01 | -0.05 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 175.00 | 15.10 | 18.10 | 16.60 | 27.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 180.00 | 20.00 | 23.10 | 21.55 | 32.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 185.00 | 25.30 | 28.10 | 26.70 | % | 0.14 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 190.00 | 29.60 | 33.10 | 31.35 | 33.62 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 12/11/2025 3:59:47 PM EST |
| 195.00 | 35.10 | 38.10 | 36.60 | % | 0.19 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 200.00 | 40.00 | 43.10 | 41.55 | 38.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 12/11/2025 3:59:47 PM EST |
| 210.00 | 50.30 | 53.10 | 51.70 | 54.19 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 12/11/2025 3:59:47 PM EST |
| 220.00 | 60.10 | 63.10 | 61.60 | 58.98 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 12/11/2025 3:59:47 PM EST |
| 230.00 | 70.30 | 73.10 | 71.70 | 84.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 12/11/2025 3:59:47 PM EST |
| 240.00 | 80.00 | 83.10 | 81.55 | 98.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 12/11/2025 3:59:47 PM EST |
| 250.00 | 89.90 | 93.10 | 91.50 | 102.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 12/11/2025 3:59:47 PM EST |
| 260.00 | 99.90 | 103.10 | 101.50 | 116.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 12/11/2025 3:59:47 PM EST |
| 270.00 | 110.30 | 113.10 | 111.70 | 121.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 12/11/2025 3:59:47 PM EST |
| 280.00 | 120.10 | 123.10 | 121.60 | 136.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 12/11/2025 3:59:47 PM EST |
| 290.00 | 130.00 | 133.10 | 131.55 | 144.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 12/11/2025 3:59:47 PM EST |