Options Chain for VAIL RESORTS INC COM (MTN) - $178.33 as of 1/22/2025 9:05:06 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 42.20 | 45.50 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 140.00 | 37.40 | 40.50 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 145.00 | 32.20 | 35.60 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 150.00 | 28.00 | 30.50 | 34.00 | 0.00 | 0.00% | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.04 | 12/20/2024 | 1/21/2025 3:59:50 PM EST |
| 155.00 | 23.10 | 26.50 | 24.40 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.94 | 0.01 | -0.05 | 1/3/2025 | 1/21/2025 3:59:50 PM EST |
| 160.00 | 18.40 | 21.80 | 21.50 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.90 | 0.01 | -0.06 | 1/2/2025 | 1/21/2025 3:59:50 PM EST |
| 165.00 | 15.20 | 15.70 | 15.20 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.84 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 170.00 | 11.20 | 11.70 | 11.02 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.75 | 0.02 | -0.09 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 175.00 | 7.70 | 8.20 | 7.60 | 0.00 | 0.00% | 0 | 22 | 0.28 | 0.63 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 180.00 | 5.00 | 5.40 | 5.50 | 0.00 | 0.00% | 0 | 811 | 0.27 | 0.49 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 185.00 | 2.95 | 3.30 | 3.10 | 0.00 | 0.00% | 0 | 184 | 0.27 | 0.35 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 190.00 | 1.60 | 1.85 | 1.80 | 0.00 | 0.00% | 0 | 405 | 0.26 | 0.22 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 195.00 | 0.80 | 0.95 | 0.92 | 0.00 | 0.00% | 0 | 303 | 0.26 | 0.12 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 200.00 | 0.35 | 0.50 | 0.43 | 0.00 | 0.00% | 0 | 325 | 0.25 | 0.06 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 210.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 238 | 0.30 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 220.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 19 | 0.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 0.25 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 260.00 | 0.00 | 0.25 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 270.00 | 0.00 | 0.25 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 280.00 | 0.00 | 0.25 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.00 | 0.00 | -0.01 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.00 | 0.00 | -0.02 | 1/2/2025 | 1/21/2025 3:59:50 PM EST |
| 145.00 | 0.05 | 0.25 | 0.52 | 0.00 | 0.00% | 0 | 30 | 0.36 | -0.01 | 0.00 | -0.03 | 1/7/2025 | 1/21/2025 3:59:50 PM EST |
| 150.00 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 33 | 0.34 | -0.03 | 0.00 | -0.04 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 155.00 | 0.30 | 0.45 | 0.63 | 0.00 | 0.00% | 0 | 126 | 0.32 | -0.06 | 0.01 | -0.05 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 160.00 | 0.60 | 0.75 | 0.67 | 0.00 | 0.00% | 0 | 192 | 0.30 | -0.10 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 165.00 | 1.20 | 1.35 | 1.85 | 0.00 | 0.00% | 0 | 173 | 0.29 | -0.16 | 0.02 | -0.08 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 170.00 | 2.15 | 2.40 | 2.24 | 0.00 | 0.00% | 0 | 87 | 0.28 | -0.25 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 175.00 | 3.60 | 4.00 | 3.81 | 0.00 | 0.00% | 0 | 137 | 0.27 | -0.37 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 180.00 | 5.90 | 6.20 | 6.60 | 0.00 | 0.00% | 0 | 204 | 0.27 | -0.51 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 185.00 | 8.80 | 9.30 | 9.40 | 0.00 | 0.00% | 0 | 295 | 0.26 | -0.65 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 190.00 | 12.40 | 13.00 | 13.64 | 0.00 | 0.00% | 0 | 56 | 0.25 | -0.78 | 0.02 | -0.07 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 195.00 | 16.60 | 17.30 | 11.95 | 0.00 | 0.00% | 0 | 27 | 0.25 | -0.88 | 0.02 | -0.04 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 200.00 | 19.70 | 22.90 | 21.19 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.94 | 0.01 | -0.03 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 210.00 | 29.70 | 33.40 | 21.00 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 12/30/2024 | 1/21/2025 3:59:50 PM EST |
| 220.00 | 39.80 | 42.60 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 230.00 | 49.80 | 52.80 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 240.00 | 59.60 | 63.40 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 250.00 | 69.70 | 73.30 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 260.00 | 79.60 | 83.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 270.00 | 89.90 | 93.40 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 280.00 | 99.70 | 103.40 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |