Options Chain for VAIL RESORTS INC COM (MTN) - $168.15 as of 2/4/2025 2:50:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 42.10 | 45.60 | % | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.04 | 2/4/2025 3:59:44 PM EST | |||
| 130.00 | 37.00 | 40.90 | % | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.04 | 2/4/2025 3:59:44 PM EST | |||
| 135.00 | 32.70 | 36.10 | % | 0 | 0 | 0.63 | 0.94 | 0.00 | -0.05 | 2/4/2025 3:59:44 PM EST | |||
| 140.00 | 28.80 | 31.30 | % | 0 | 0 | 0.55 | 0.91 | 0.01 | -0.06 | 2/4/2025 3:59:44 PM EST | |||
| 145.00 | 24.70 | 25.30 | % | 0 | 0 | 0.40 | 0.87 | 0.01 | -0.07 | 2/4/2025 3:59:44 PM EST | |||
| 150.00 | 20.50 | 21.10 | % | 0 | 0 | 0.40 | 0.82 | 0.01 | -0.08 | 2/4/2025 3:59:44 PM EST | |||
| 155.00 | 16.70 | 17.30 | % | 0 | 0 | 0.39 | 0.76 | 0.01 | -0.09 | 2/4/2025 3:59:44 PM EST | |||
| 160.00 | 13.20 | 13.80 | 17.20 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.68 | 0.02 | -0.10 | 1/31/2025 | 2/4/2025 3:59:44 PM EST |
| 165.00 | 10.10 | 10.60 | 11.50 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.59 | 0.02 | -0.11 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 170.00 | 7.50 | 7.90 | 7.70 | -2.60 | -25.25% | 10 | 30 | 0.36 | 0.50 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 175.00 | 5.30 | 5.70 | 6.00 | -1.29 | -17.70% | 1 | 7 | 0.35 | 0.40 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 180.00 | 3.60 | 4.00 | 5.90 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.31 | 0.02 | -0.09 | 1/30/2025 | 2/4/2025 3:59:44 PM EST |
| 185.00 | 2.35 | 2.65 | 2.85 | 0.00 | 0.00% | 0 | 26 | 0.34 | 0.23 | 0.02 | -0.07 | 1/29/2025 | 2/4/2025 3:59:44 PM EST |
| 190.00 | 1.40 | 1.75 | 1.80 | 0.00 | 0.00% | 0 | 185 | 0.33 | 0.16 | 0.01 | -0.06 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 195.00 | 0.80 | 1.05 | 1.90 | 0.00 | 0.00% | 0 | 7 | 0.32 | 0.11 | 0.01 | -0.04 | 1/31/2025 | 2/4/2025 3:59:44 PM EST |
| 200.00 | 0.25 | 1.45 | 1.31 | 0.00 | 0.00% | 0 | 32 | 0.35 | 0.07 | 0.01 | -0.03 | 1/30/2025 | 2/4/2025 3:59:44 PM EST |
| 210.00 | 0.05 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.02 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 220.00 | 0.00 | 0.25 | 0.74 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.01 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:44 PM EST |
| 230.00 | 0.00 | 0.25 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 240.00 | 0.00 | 0.25 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 250.00 | 0.00 | 0.25 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 260.00 | 0.00 | 0.25 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 270.00 | 0.00 | 0.25 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.15 | 0.50 | % | 0 | 0 | 0.47 | -0.03 | 0.00 | -0.04 | 2/4/2025 3:59:44 PM EST | |||
| 130.00 | 0.25 | 0.70 | % | 0 | 0 | 0.44 | -0.04 | 0.00 | -0.04 | 2/4/2025 3:59:44 PM EST | |||
| 135.00 | 0.60 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 12 | 0.43 | -0.06 | 0.00 | -0.05 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 140.00 | 0.95 | 1.20 | 1.05 | 0.00 | 0.00% | 0 | 25 | 0.42 | -0.09 | 0.01 | -0.06 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 145.00 | 1.55 | 1.75 | 1.40 | 0.00 | 0.00% | 0 | 15 | 0.41 | -0.13 | 0.01 | -0.07 | 1/29/2025 | 2/4/2025 3:59:44 PM EST |
| 150.00 | 2.30 | 2.55 | 2.22 | +0.32 | +16.85% | 1 | 15 | 0.39 | -0.18 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 155.00 | 3.40 | 3.70 | 3.40 | 0.00 | 0.00% | 0 | 34 | 0.38 | -0.24 | 0.01 | -0.09 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 160.00 | 4.80 | 5.20 | 5.10 | 0.00 | 0.00% | 0 | 11 | 0.37 | -0.32 | 0.02 | -0.10 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 165.00 | 6.70 | 7.00 | 5.40 | 0.00 | 0.00% | 0 | 24 | 0.36 | -0.41 | 0.02 | -0.11 | 1/31/2025 | 2/4/2025 3:59:44 PM EST |
| 170.00 | 9.00 | 9.40 | 9.00 | 0.00 | 0.00% | 0 | 13 | 0.36 | -0.50 | 0.02 | -0.10 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 175.00 | 11.70 | 12.20 | 12.00 | 0.00 | 0.00% | 0 | 11 | 0.35 | -0.60 | 0.02 | -0.10 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 180.00 | 15.10 | 15.60 | 14.55 | 0.00 | 0.00% | 0 | 9 | 0.34 | -0.69 | 0.02 | -0.09 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 185.00 | 18.70 | 19.40 | 18.00 | -0.85 | -4.51% | 14 | 2 | 0.33 | -0.77 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 190.00 | 22.90 | 23.60 | 17.50 | 0.00 | 0.00% | 0 | 5 | 0.31 | -0.84 | 0.01 | -0.06 | 1/27/2025 | 2/4/2025 3:59:44 PM EST |
| 195.00 | 25.80 | 28.80 | 23.60 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.89 | 0.01 | -0.04 | 1/31/2025 | 2/4/2025 3:59:44 PM EST |
| 200.00 | 30.50 | 34.20 | % | 0 | 0 | 0.42 | -0.93 | 0.01 | -0.03 | 2/4/2025 3:59:44 PM EST | |||
| 210.00 | 40.90 | 44.00 | % | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:44 PM EST | |||
| 220.00 | 50.50 | 54.30 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 230.00 | 60.60 | 64.50 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 240.00 | 71.10 | 74.50 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 250.00 | 80.50 | 84.50 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 260.00 | 90.40 | 94.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 270.00 | 100.40 | 104.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST |