Options Chain for VAIL RESORTS INC COM (MTN) - $154.90 as of 6/6/2025 3:56:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 63.60 | 67.20 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 90.00 | 58.70 | 62.10 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 95.00 | 53.50 | 57.30 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 100.00 | 48.30 | 52.80 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 105.00 | 43.50 | 47.80 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 110.00 | 38.40 | 42.60 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 115.00 | 33.70 | 37.60 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 120.00 | 28.80 | 31.50 | 35.60 | 0.00 | 0.00% | 0 | 4 | 0.99 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 125.00 | 23.80 | 26.70 | 28.48 | 0.00 | 0.00% | 0 | 6 | 0.74 | 1.00 | 0.00 | -0.02 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 130.00 | 19.00 | 21.40 | 23.55 | 0.00 | 0.00% | 0 | 10 | 0.74 | 0.98 | 0.00 | -0.04 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 135.00 | 14.00 | 16.80 | 16.50 | -4.40 | -21.06% | 2 | 5 | 0.66 | 0.96 | 0.01 | -0.06 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 140.00 | 10.10 | 12.10 | 10.30 | -5.70 | -35.63% | 10 | 43 | 0.56 | 0.89 | 0.02 | -0.09 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 145.00 | 5.60 | 6.90 | 6.50 | -5.50 | -45.84% | 6 | 155 | 0.48 | 0.76 | 0.04 | -0.12 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 150.00 | 3.20 | 4.10 | 4.40 | -4.00 | -47.62% | 81 | 70 | 0.28 | 0.54 | 0.05 | -0.13 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 155.00 | 1.30 | 1.90 | 1.40 | -4.28 | -75.36% | 51 | 186 | 0.28 | 0.30 | 0.04 | -0.10 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 160.00 | 0.50 | 0.75 | 0.75 | -2.80 | -78.88% | 159 | 195 | 0.29 | 0.12 | 0.02 | -0.05 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 165.00 | 0.10 | 0.45 | 0.25 | -1.55 | -86.12% | 38 | 318 | 0.27 | 0.04 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.35 | 0.15 | -1.00 | -86.96% | 29 | 137 | 0.36 | 0.01 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.10 | 0.01 | -0.59 | -98.34% | 21 | 356 | 0.36 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 0.25 | 0.12 | -0.23 | -65.72% | 5 | 395 | 0.53 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | -0.23 | -74.20% | 2 | 45 | 0.55 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 22 | 0.81 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 14 | 0.87 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/6/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.60 | 1.40 | 0.00 | 0.00% | 0 | 7 | 0.63 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:56 PM EST |
| 125.00 | 0.10 | 0.55 | 0.10 | -0.05 | -33.34% | 6 | 41 | 0.50 | 0.00 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.20 | 0.15 | -0.20 | -57.15% | 22 | 228 | 0.37 | -0.02 | 0.00 | -0.04 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 135.00 | 0.15 | 0.40 | 0.25 | -0.40 | -61.54% | 9 | 37 | 0.36 | -0.04 | 0.01 | -0.06 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 140.00 | 0.35 | 0.80 | 0.75 | -0.36 | -32.44% | 233 | 218 | 0.33 | -0.11 | 0.02 | -0.09 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 145.00 | 1.00 | 1.55 | 1.27 | -0.33 | -20.63% | 78 | 289 | 0.28 | -0.24 | 0.04 | -0.12 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 150.00 | 2.85 | 3.30 | 3.00 | -0.50 | -14.29% | 210 | 197 | 0.29 | -0.46 | 0.05 | -0.13 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 155.00 | 5.80 | 6.50 | 5.60 | 0.00 | 0.00% | 49 | 136 | 0.49 | -0.70 | 0.04 | -0.10 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 160.00 | 9.20 | 11.00 | 10.00 | +2.00 | +25.00% | 15 | 165 | 0.56 | -0.88 | 0.02 | -0.05 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 165.00 | 13.80 | 16.60 | 15.50 | +6.20 | +66.67% | 4 | 45 | 0.65 | -0.96 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 170.00 | 18.80 | 21.50 | 18.90 | +4.90 | +35.00% | 1 | 66 | 0.65 | -0.99 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 175.00 | 23.70 | 26.30 | 19.35 | 0.00 | 0.00% | 0 | 36 | 0.83 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:56 PM EST |
| 180.00 | 28.80 | 31.40 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 185.00 | 33.60 | 36.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 190.00 | 38.60 | 41.50 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 195.00 | 43.00 | 46.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST |