Options Chain for VAIL RESORTS INC COM (MTN) - $152.65 as of 10/27/2025 3:29:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 85.20 | 89.50 | 87.35 | % | 1.25 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 75.00 | 80.20 | 84.50 | 82.35 | % | 1.10 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 80.00 | 75.30 | 79.60 | 77.45 | % | 0.97 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 85.00 | 70.30 | 74.70 | 72.50 | % | 0.85 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 90.00 | 65.40 | 69.80 | 67.60 | % | 0.75 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 10/27/2025 1:58:55 PM EST | |||
| 95.00 | 60.50 | 64.50 | 62.50 | % | 0.66 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 10/27/2025 1:58:55 PM EST | |||
| 100.00 | 55.60 | 60.00 | 57.80 | 48.84 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.02 | 9/24/2025 | 10/27/2025 1:58:55 PM EST |
| 105.00 | 50.60 | 54.10 | 52.35 | 41.90 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.02 | 9/15/2025 | 10/27/2025 1:58:55 PM EST |
| 110.00 | 45.80 | 49.20 | 47.50 | 45.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.03 | 10/8/2025 | 10/27/2025 1:58:55 PM EST |
| 115.00 | 40.90 | 44.40 | 42.65 | % | 0.37 | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.04 | 10/27/2025 1:58:55 PM EST | |||
| 120.00 | 36.60 | 39.60 | 38.10 | 28.59 | 0.00 | 0.00% | 0.32 | 0 | 13 | 0.68 | 0.94 | 0.00 | -0.05 | 10/15/2025 | 10/27/2025 1:58:55 PM EST |
| 125.00 | 32.00 | 35.00 | 33.50 | 19.34 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.62 | 0.91 | 0.01 | -0.06 | 9/30/2025 | 10/27/2025 1:58:55 PM EST |
| 130.00 | 27.60 | 30.40 | 29.00 | 24.16 | 0.00 | 0.00% | 0.22 | 0 | 47 | 0.44 | 0.88 | 0.01 | -0.07 | 10/9/2025 | 10/27/2025 1:58:55 PM EST |
| 135.00 | 23.40 | 25.70 | 24.55 | 16.80 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.43 | 0.84 | 0.01 | -0.08 | 9/15/2025 | 10/27/2025 1:58:55 PM EST |
| 140.00 | 20.20 | 21.50 | 20.85 | 15.30 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.42 | 0.79 | 0.01 | -0.09 | 10/15/2025 | 10/27/2025 1:58:55 PM EST |
| 145.00 | 16.40 | 18.10 | 17.25 | 12.00 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.43 | 0.72 | 0.01 | -0.10 | 10/16/2025 | 10/27/2025 1:58:55 PM EST |
| 150.00 | 13.00 | 14.90 | 13.95 | 13.80 | +1.95 | +16.46% | 0.09 | 1 | 71 | 0.42 | 0.65 | 0.02 | -0.10 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 155.00 | 10.10 | 11.90 | 11.00 | 8.92 | -0.18 | -1.98% | 0.07 | 1 | 69 | 0.41 | 0.57 | 0.02 | -0.10 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 160.00 | 7.70 | 9.30 | 8.50 | 7.60 | +1.80 | +31.04% | 0.05 | 1 | 336 | 0.40 | 0.49 | 0.02 | -0.10 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 165.00 | 5.50 | 6.50 | 6.00 | 6.10 | +0.87 | +16.64% | 0.04 | 5 | 109 | 0.38 | 0.40 | 0.02 | -0.09 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 170.00 | 3.90 | 5.20 | 4.55 | 4.80 | +1.40 | +41.18% | 0.03 | 8 | 161 | 0.39 | 0.33 | 0.02 | -0.09 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 175.00 | 2.75 | 3.40 | 3.08 | 2.95 | +0.23 | +8.46% | 0.02 | 154 | 401 | 0.37 | 0.25 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 180.00 | 1.85 | 2.50 | 2.18 | 2.30 | +0.60 | +35.30% | 0.01 | 5 | 77 | 0.37 | 0.19 | 0.01 | -0.06 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 185.00 | 1.25 | 1.55 | 1.40 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.36 | 0.14 | 0.01 | -0.05 | 10/23/2025 | 10/27/2025 1:58:55 PM EST |
| 190.00 | 0.70 | 0.90 | 0.80 | 1.05 | +0.14 | +15.39% | 0.00 | 3 | 120 | 0.35 | 0.09 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 195.00 | 0.10 | 1.05 | 0.58 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 461 | 0.33 | 0.06 | 0.01 | -0.03 | 10/9/2025 | 10/27/2025 1:58:55 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.41 | 0.04 | 0.00 | -0.02 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 210.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.45 | 0.02 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.53 | 0.01 | 0.00 | 0.00 | 7/22/2025 | 10/27/2025 1:58:55 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/27/2025 1:58:55 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.64 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/27/2025 1:58:55 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 10/27/2025 1:58:55 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.73 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 10/27/2025 1:58:55 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.77 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/27/2025 1:58:55 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/27/2025 1:58:55 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 10/27/2025 1:58:55 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 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 1:58:55 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 1:58:55 PM EST |
| 80.00 | 0.00 | 0.80 | 0.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 10/27/2025 1:58:55 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.95 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 1:58:55 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | -0.01 | 10/23/2025 | 10/27/2025 1:58:55 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.80 | 0.00 | 0.00 | -0.01 | 10/23/2025 | 10/27/2025 1:58:55 PM EST |
| 100.00 | 0.15 | 0.50 | 0.33 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2,405 | 0.62 | -0.01 | 0.00 | -0.02 | 10/23/2025 | 10/27/2025 1:58:55 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.66 | -0.01 | 0.00 | -0.02 | 10/23/2025 | 10/27/2025 1:58:55 PM EST |
| 110.00 | 0.00 | 1.20 | 0.60 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.68 | -0.02 | 0.00 | -0.03 | 10/23/2025 | 10/27/2025 1:58:55 PM EST |
| 115.00 | 0.10 | 1.30 | 0.70 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.50 | -0.04 | 0.00 | -0.04 | 10/23/2025 | 10/27/2025 1:58:55 PM EST |
| 120.00 | 0.35 | 1.30 | 0.83 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 233 | 0.48 | -0.06 | 0.00 | -0.05 | 10/23/2025 | 10/27/2025 1:58:55 PM EST |
| 125.00 | 0.65 | 1.95 | 1.30 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.48 | -0.09 | 0.01 | -0.06 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 130.00 | 1.25 | 2.00 | 1.63 | 1.57 | -0.83 | -34.59% | 0.01 | 1 | 633 | 0.45 | -0.12 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 135.00 | 1.90 | 3.10 | 2.50 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.45 | -0.16 | 0.01 | -0.08 | 10/21/2025 | 10/27/2025 1:58:55 PM EST |
| 140.00 | 2.85 | 4.00 | 3.43 | 3.00 | -0.90 | -23.08% | 0.02 | 253 | 82 | 0.41 | -0.21 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 145.00 | 4.10 | 5.70 | 4.90 | 4.25 | -1.05 | -19.82% | 0.03 | 53 | 288 | 0.43 | -0.28 | 0.01 | -0.10 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 150.00 | 5.70 | 7.40 | 6.55 | 7.44 | 0.00 | 0.00% | 0.04 | 0 | 148 | 0.42 | -0.35 | 0.02 | -0.10 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 155.00 | 7.80 | 9.50 | 8.65 | 7.50 | -4.50 | -37.50% | 0.06 | 201 | 114 | 0.41 | -0.43 | 0.02 | -0.10 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 160.00 | 10.20 | 11.60 | 10.90 | 13.20 | 0.00 | 0.00% | 0.07 | 0 | 101 | 0.40 | -0.51 | 0.02 | -0.10 | 10/6/2025 | 10/27/2025 1:58:55 PM EST |
| 165.00 | 13.10 | 14.30 | 13.70 | 22.47 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.39 | -0.60 | 0.02 | -0.09 | 9/30/2025 | 10/27/2025 1:58:55 PM EST |
| 170.00 | 16.40 | 17.60 | 17.00 | 18.60 | 0.00 | 0.00% | 0.10 | 0 | 79 | 0.38 | -0.67 | 0.02 | -0.09 | 10/6/2025 | 10/27/2025 1:58:55 PM EST |
| 175.00 | 20.10 | 21.50 | 20.80 | 23.64 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.38 | -0.75 | 0.01 | -0.07 | 10/6/2025 | 10/27/2025 1:58:55 PM EST |
| 180.00 | 23.20 | 26.00 | 24.60 | 30.20 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.44 | -0.81 | 0.01 | -0.06 | 10/17/2025 | 10/27/2025 1:58:55 PM EST |
| 185.00 | 27.50 | 30.60 | 29.05 | % | 0.16 | 0 | 0 | 0.46 | -0.86 | 0.01 | -0.05 | 10/27/2025 1:58:55 PM EST | |||
| 190.00 | 32.30 | 35.30 | 33.80 | 33.62 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.49 | -0.91 | 0.01 | -0.04 | 2/14/2025 | 10/27/2025 1:58:55 PM EST |
| 195.00 | 37.00 | 40.10 | 38.55 | % | 0.20 | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.03 | 10/27/2025 1:58:55 PM EST | |||
| 200.00 | 41.00 | 45.40 | 43.20 | 38.60 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.59 | -0.96 | 0.00 | -0.02 | 7/8/2025 | 10/27/2025 1:58:55 PM EST |
| 210.00 | 51.00 | 55.40 | 53.20 | 54.19 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 2/19/2025 | 10/27/2025 1:58:55 PM EST |
| 220.00 | 61.00 | 65.40 | 63.20 | 58.98 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 5/29/2025 | 10/27/2025 1:58:55 PM EST |
| 230.00 | 71.00 | 75.40 | 73.20 | 84.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 10/27/2025 1:58:55 PM EST |
| 240.00 | 81.00 | 85.40 | 83.20 | 98.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 10/27/2025 1:58:55 PM EST |
| 250.00 | 91.00 | 95.40 | 93.20 | 102.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 10/27/2025 1:58:55 PM EST |
| 260.00 | 101.00 | 105.40 | 103.20 | 116.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 10/27/2025 1:58:55 PM EST |
| 270.00 | 111.10 | 115.40 | 113.25 | 121.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 10/27/2025 1:58:55 PM EST |
| 280.00 | 121.00 | 125.40 | 123.20 | 136.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 10/27/2025 1:58:55 PM EST |
| 290.00 | 131.00 | 135.40 | 133.20 | 144.60 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 10/27/2025 1:58:55 PM EST |