Options Chain for VAIL RESORTS INC COM (MTN) - $158.47 as of 2/21/2025 8:56:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 66.70 | 69.70 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 95.00 | 61.60 | 64.80 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 100.00 | 56.80 | 60.20 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 105.00 | 51.70 | 55.40 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 110.00 | 47.00 | 50.60 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 115.00 | 42.00 | 45.60 | % | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 120.00 | 37.20 | 40.70 | % | 0 | 0 | 0.62 | 0.95 | 0.00 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 125.00 | 32.50 | 36.00 | 56.10 | 0.00 | 0.00% | 0 | 0 | 0.58 | 0.92 | 0.01 | -0.03 | 8/27/2024 | 2/21/2025 3:59:56 PM EST |
| 130.00 | 28.60 | 31.50 | % | 0 | 0 | 0.55 | 0.89 | 0.01 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 135.00 | 25.10 | 25.80 | % | 0 | 0 | 0.44 | 0.85 | 0.01 | -0.05 | 2/21/2025 3:59:56 PM EST | |||
| 140.00 | 20.90 | 21.60 | 31.50 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.79 | 0.01 | -0.06 | 1/23/2025 | 2/21/2025 3:59:56 PM EST |
| 145.00 | 17.10 | 17.80 | 31.90 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.73 | 0.01 | -0.07 | 1/28/2025 | 2/21/2025 3:59:56 PM EST |
| 150.00 | 13.60 | 14.30 | 22.50 | 0.00 | 0.00% | 0 | 6 | 0.40 | 0.66 | 0.02 | -0.07 | 2/7/2025 | 2/21/2025 3:59:56 PM EST |
| 155.00 | 10.70 | 11.20 | 10.40 | -1.00 | -8.78% | 5 | 10 | 0.39 | 0.57 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 160.00 | 6.80 | 8.70 | 7.80 | -0.70 | -8.24% | 9 | 88 | 0.38 | 0.49 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 165.00 | 5.90 | 6.40 | 6.30 | 0.00 | 0.00% | 0 | 57 | 0.38 | 0.40 | 0.02 | -0.07 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 170.00 | 4.20 | 4.70 | 4.80 | +0.30 | +6.67% | 1 | 123 | 0.37 | 0.32 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 175.00 | 2.80 | 3.30 | 3.20 | 0.00 | 0.00% | 0 | 155 | 0.37 | 0.25 | 0.01 | -0.06 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 180.00 | 1.85 | 2.30 | 2.15 | -1.15 | -34.85% | 5 | 660 | 0.36 | 0.18 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 185.00 | 1.10 | 1.55 | 2.17 | 0.00 | 0.00% | 0 | 116 | 0.35 | 0.13 | 0.01 | -0.04 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 190.00 | 0.80 | 1.10 | 0.98 | 0.00 | 0.00% | 0 | 474 | 0.36 | 0.09 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 195.00 | 0.35 | 0.70 | 0.53 | -0.67 | -55.84% | 2 | 138 | 0.34 | 0.07 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 200.00 | 0.25 | 0.55 | 0.38 | -0.39 | -50.65% | 2 | 252 | 0.36 | 0.04 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 40 | 0.38 | 0.02 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 0.25 | 0.10 | -0.10 | -50.00% | 1 | 71 | 0.43 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 64 | 0.48 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 37 | 0.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 22 | 0.60 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 7 | 0.65 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 2/21/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.25 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 100.00 | 0.05 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.57 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/21/2025 3:59:56 PM EST |
| 105.00 | 0.10 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:56 PM EST |
| 110.00 | 0.20 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 9 | 0.51 | -0.01 | 0.00 | -0.01 | 1/13/2025 | 2/21/2025 3:59:56 PM EST |
| 115.00 | 0.40 | 0.60 | 0.37 | 0.00 | 0.00% | 0 | 6 | 0.49 | -0.03 | 0.00 | -0.01 | 2/11/2025 | 2/21/2025 3:59:56 PM EST |
| 120.00 | 0.55 | 0.85 | 0.65 | +0.08 | +14.04% | 5 | 23 | 0.47 | -0.05 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 125.00 | 0.85 | 1.15 | 0.80 | 0.00 | 0.00% | 0 | 14 | 0.45 | -0.08 | 0.01 | -0.03 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 130.00 | 1.35 | 1.70 | 1.64 | +0.59 | +56.19% | 1 | 21 | 0.44 | -0.11 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 135.00 | 2.05 | 2.40 | 2.00 | 0.00 | 0.00% | 0 | 45 | 0.43 | -0.15 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 140.00 | 3.00 | 3.50 | 2.85 | 0.00 | 0.00% | 0 | 106 | 0.42 | -0.21 | 0.01 | -0.06 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 145.00 | 4.30 | 4.70 | 4.70 | +1.70 | +56.67% | 2 | 97 | 0.41 | -0.27 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 150.00 | 5.90 | 6.40 | 6.20 | +0.90 | +16.99% | 5 | 100 | 0.40 | -0.34 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 155.00 | 7.90 | 8.50 | 8.40 | +1.00 | +13.52% | 14 | 155 | 0.39 | -0.43 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 160.00 | 10.50 | 11.00 | 11.30 | +1.30 | +13.00% | 10 | 247 | 0.39 | -0.51 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 165.00 | 13.40 | 14.00 | 12.50 | 0.00 | 0.00% | 1 | 59 | 0.38 | -0.60 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 170.00 | 16.70 | 17.30 | 12.25 | 0.00 | 0.00% | 0 | 73 | 0.37 | -0.68 | 0.02 | -0.07 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 175.00 | 20.50 | 21.10 | 13.60 | 0.00 | 0.00% | 0 | 111 | 0.37 | -0.75 | 0.01 | -0.06 | 2/7/2025 | 2/21/2025 3:59:56 PM EST |
| 180.00 | 24.40 | 25.20 | 19.48 | 0.00 | 0.00% | 0 | 69 | 0.36 | -0.82 | 0.01 | -0.05 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 185.00 | 28.80 | 29.60 | 24.60 | 0.00 | 0.00% | 0 | 72 | 0.35 | -0.87 | 0.01 | -0.04 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 190.00 | 33.10 | 35.80 | 31.83 | 0.00 | 0.00% | 0 | 71 | 0.50 | -0.91 | 0.01 | -0.03 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 195.00 | 37.00 | 40.50 | 28.20 | 0.00 | 0.00% | 0 | 34 | 0.53 | -0.93 | 0.01 | -0.02 | 2/3/2025 | 2/21/2025 3:59:56 PM EST |
| 200.00 | 42.40 | 45.00 | 30.65 | 0.00 | 0.00% | 0 | 10 | 0.51 | -0.96 | 0.00 | -0.02 | 1/22/2025 | 2/21/2025 3:59:56 PM EST |
| 210.00 | 51.40 | 55.10 | 27.28 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.98 | 0.00 | -0.01 | 12/30/2024 | 2/21/2025 3:59:56 PM EST |
| 220.00 | 61.20 | 64.90 | 39.22 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.99 | 0.00 | 0.00 | 11/22/2024 | 2/21/2025 3:59:56 PM EST |
| 230.00 | 71.50 | 74.80 | 41.60 | 0.00 | 0.00% | 0 | 1 | 0.75 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 2/21/2025 3:59:56 PM EST |
| 240.00 | 81.20 | 84.80 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 250.00 | 91.10 | 94.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 260.00 | 101.40 | 104.90 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |