Options Chain for VAIL RESORTS INC COM (MTN) - $160.17 as of 5/30/2025 9:31:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 73.40 | 77.70 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 90.00 | 69.30 | 72.70 | 74.50 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 5/30/2025 4:00:00 PM EST |
| 95.00 | 63.60 | 67.80 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 100.00 | 58.70 | 62.70 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 105.00 | 54.00 | 57.70 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 110.00 | 49.40 | 52.80 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 115.00 | 44.40 | 47.80 | 68.60 | 0.00 | 0.00% | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 5/30/2025 4:00:00 PM EST |
| 120.00 | 39.50 | 42.90 | 32.28 | 0.00 | 0.00% | 0 | 2 | 0.77 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:00 PM EST |
| 125.00 | 33.70 | 37.90 | 33.09 | 0.00 | 0.00% | 0 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 4:00:00 PM EST |
| 130.00 | 29.50 | 32.50 | 41.20 | 0.00 | 0.00% | 0 | 32 | 0.55 | 0.94 | 0.01 | -0.02 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 135.00 | 24.60 | 28.30 | 25.90 | 0.00 | 0.00% | 0 | 54 | 0.55 | 0.89 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 140.00 | 21.00 | 23.30 | 32.07 | 0.00 | 0.00% | 0 | 59 | 0.41 | 0.84 | 0.01 | -0.04 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 145.00 | 15.90 | 19.00 | 9.50 | 0.00 | 0.00% | 0 | 131 | 0.41 | 0.78 | 0.01 | -0.05 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 150.00 | 12.30 | 14.90 | 22.87 | 0.00 | 0.00% | 0 | 273 | 0.39 | 0.70 | 0.02 | -0.06 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 155.00 | 10.00 | 11.80 | 12.20 | 0.00 | 0.00% | 0 | 19 | 0.38 | 0.61 | 0.02 | -0.07 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 160.00 | 7.00 | 8.00 | 10.23 | 0.00 | 0.00% | 0 | 214 | 0.34 | 0.50 | 0.02 | -0.07 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 165.00 | 4.70 | 5.70 | 6.40 | 0.00 | 0.00% | 0 | 2,042 | 0.34 | 0.39 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 170.00 | 2.90 | 4.10 | 4.50 | 0.00 | 0.00% | 0 | 676 | 0.33 | 0.30 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 175.00 | 1.95 | 2.55 | 3.50 | 0.00 | 0.00% | 0 | 210 | 0.33 | 0.21 | 0.02 | -0.05 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 180.00 | 1.20 | 1.60 | 1.95 | 0.00 | 0.00% | 0 | 104 | 0.33 | 0.15 | 0.01 | -0.04 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 185.00 | 0.50 | 2.20 | 1.10 | 0.00 | 0.00% | 0 | 31 | 0.35 | 0.10 | 0.01 | -0.03 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 190.00 | 0.25 | 1.00 | 0.74 | 0.00 | 0.00% | 0 | 104 | 0.33 | 0.07 | 0.01 | -0.02 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 195.00 | 0.05 | 0.95 | 0.38 | 0.00 | 0.00% | 0 | 422 | 0.39 | 0.05 | 0.01 | -0.02 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 1.00 | 0.26 | 0.00 | 0.00% | 0 | 70 | 0.44 | 0.03 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 1.40 | 0.44 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 5/30/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 31 | 0.50 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 1.35 | 0.62 | 0.00 | 0.00% | 0 | 17 | 0.67 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/30/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 1.35 | 2.85 | 0.00 | 0.00% | 0 | 6 | 0.72 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 5/30/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 1.00 | 0.13 | 0.00 | 0.00% | 0 | 340 | 0.73 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/30/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 290.00 | 0.00 | 1.00 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 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 | 1.35 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.15 | 0.93 | 0.00 | 0.00% | 0 | 9 | 1.17 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 2.15 | 1.29 | 0.00 | 0.00% | 0 | 6 | 1.08 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/30/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.70 | 0.18 | 0.00 | 0.00% | 0 | 13 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 2.15 | 0.86 | 0.00 | 0.00% | 0 | 9 | 0.91 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 2.20 | 0.99 | 0.00 | 0.00% | 0 | 10 | 0.84 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 2.25 | 0.90 | 0.00 | 0.00% | 0 | 76 | 0.77 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 2.35 | 0.05 | 0.00 | 0.00% | 0 | 54 | 0.70 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 125.00 | 0.10 | 2.55 | 0.50 | 0.00 | 0.00% | 0 | 508 | 0.64 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 130.00 | 0.60 | 1.85 | 0.64 | 0.00 | 0.00% | 0 | 55 | 0.45 | -0.06 | 0.01 | -0.02 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 135.00 | 0.95 | 1.65 | 1.01 | 0.00 | 0.00% | 0 | 91 | 0.39 | -0.11 | 0.01 | -0.03 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 140.00 | 1.55 | 2.70 | 1.15 | 0.00 | 0.00% | 0 | 118 | 0.39 | -0.16 | 0.01 | -0.04 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 145.00 | 2.45 | 3.10 | 2.72 | 0.00 | 0.00% | 0 | 140 | 0.36 | -0.22 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 150.00 | 3.80 | 4.40 | 3.80 | 0.00 | 0.00% | 0 | 555 | 0.35 | -0.30 | 0.02 | -0.06 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 155.00 | 5.20 | 6.20 | 3.73 | 0.00 | 0.00% | 0 | 71 | 0.33 | -0.39 | 0.02 | -0.07 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 160.00 | 7.60 | 8.60 | 8.10 | 0.00 | 0.00% | 0 | 80 | 0.32 | -0.50 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 165.00 | 10.30 | 12.00 | 9.65 | 0.00 | 0.00% | 0 | 108 | 0.32 | -0.61 | 0.02 | -0.06 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 170.00 | 13.60 | 15.50 | 13.60 | 0.00 | 0.00% | 0 | 84 | 0.30 | -0.70 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 175.00 | 16.30 | 19.60 | 28.35 | 0.00 | 0.00% | 0 | 21 | 0.38 | -0.79 | 0.02 | -0.05 | 5/14/2025 | 5/30/2025 4:00:00 PM EST |
| 180.00 | 20.60 | 24.40 | 15.88 | 0.00 | 0.00% | 0 | 23 | 0.42 | -0.85 | 0.01 | -0.04 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 185.00 | 25.00 | 28.80 | 18.95 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.90 | 0.01 | -0.03 | 1/21/2025 | 5/30/2025 4:00:00 PM EST |
| 190.00 | 29.60 | 33.70 | 32.40 | 0.00 | 0.00% | 0 | 9 | 0.46 | -0.93 | 0.01 | -0.02 | 2/18/2025 | 5/30/2025 4:00:00 PM EST |
| 195.00 | 34.40 | 38.40 | 21.50 | 0.00 | 0.00% | 0 | 7 | 0.57 | -0.95 | 0.01 | -0.02 | 1/15/2025 | 5/30/2025 4:00:00 PM EST |
| 200.00 | 39.30 | 43.30 | 38.90 | 0.00 | 0.00% | 0 | 102 | 0.60 | -0.97 | 0.00 | -0.01 | 3/26/2025 | 5/30/2025 4:00:00 PM EST |
| 210.00 | 49.20 | 53.50 | 46.70 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.99 | 0.00 | -0.01 | 3/11/2025 | 5/30/2025 4:00:00 PM EST |
| 220.00 | 59.20 | 62.70 | 55.24 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 5/30/2025 4:00:00 PM EST |
| 230.00 | 69.10 | 72.70 | 42.50 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 5/30/2025 4:00:00 PM EST |
| 240.00 | 79.30 | 82.70 | 52.70 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/30/2025 4:00:00 PM EST |
| 250.00 | 89.10 | 93.40 | 70.42 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 5/30/2025 4:00:00 PM EST |
| 260.00 | 99.00 | 103.10 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 270.00 | 109.00 | 112.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 280.00 | 119.00 | 122.90 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 290.00 | 129.10 | 132.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |