Options Chain for VAIL RESORTS INC COM (MTN) - $149.10 as of 9/18/2025 9:33:21 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 77.30 | 80.90 | 79.10 | % | 1.13 | 0 | 0 | 6.82 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 75.00 | 72.30 | 75.90 | 74.10 | % | 0.99 | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 80.00 | 67.30 | 70.90 | 69.10 | % | 0.86 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 85.00 | 62.30 | 65.90 | 64.10 | % | 0.75 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 90.00 | 57.70 | 60.90 | 59.30 | % | 0.66 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 95.00 | 52.60 | 55.90 | 54.25 | % | 0.57 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 100.00 | 47.60 | 50.90 | 49.25 | % | 0.49 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 105.00 | 42.20 | 45.90 | 44.05 | % | 0.42 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 110.00 | 37.40 | 40.90 | 39.15 | % | 0.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 115.00 | 32.20 | 35.90 | 34.05 | % | 0.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 120.00 | 27.30 | 30.90 | 29.10 | 45.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 9/17/2025 3:59:53 PM EST |
| 125.00 | 22.80 | 25.90 | 24.35 | 32.60 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 9/17/2025 3:59:53 PM EST |
| 130.00 | 17.50 | 20.90 | 19.20 | 27.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.01 | 8/21/2025 | 9/17/2025 3:59:53 PM EST |
| 135.00 | 13.10 | 15.80 | 14.45 | 12.20 | 0.00 | 0.00% | 0.11 | 0 | 13 | 1.38 | 0.98 | 0.01 | -0.07 | 9/12/2025 | 9/17/2025 3:59:53 PM EST |
| 140.00 | 8.10 | 10.60 | 9.35 | 6.80 | 0.00 | 0.00% | 0.07 | 0 | 72 | 1.00 | 0.92 | 0.02 | -0.29 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 145.00 | 3.40 | 5.40 | 4.40 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 164 | 0.86 | 0.77 | 0.05 | -0.65 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 150.00 | 1.00 | 1.90 | 1.45 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 274 | 0.57 | 0.49 | 0.06 | -0.72 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.57 | 0.20 | 0.05 | -0.46 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 160.00 | 0.05 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.56 | 0.05 | 0.02 | -0.11 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,940 | 0.80 | 0.01 | 0.00 | -0.01 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.18 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.65 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.09 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.54 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.75 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.95 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 9/17/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.14 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/17/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.55 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.87 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 9/17/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 9/17/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 8 | 5.37 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 9/17/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.51 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 9/17/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.25 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 9/17/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 9/17/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.45 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.21 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.99 | -0.01 | 0.00 | -0.01 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.76 | -0.02 | 0.01 | -0.07 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.65 | -0.08 | 0.02 | -0.29 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 318 | 0.76 | -0.23 | 0.05 | -0.65 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 150.00 | 0.60 | 2.95 | 1.78 | 1.57 | -0.78 | -33.20% | 0.01 | 3 | 259 | 0.54 | -0.51 | 0.06 | -0.72 | 9/18/2025 | 9/17/2025 3:59:53 PM EST |
| 155.00 | 4.40 | 6.80 | 5.60 | 10.80 | 0.00 | 0.00% | 0.04 | 0 | 176 | 0.94 | -0.80 | 0.05 | -0.46 | 9/12/2025 | 9/17/2025 3:59:53 PM EST |
| 160.00 | 9.40 | 12.40 | 10.90 | 10.90 | 0.00 | 0.00% | 0.07 | 0 | 59 | 1.40 | -0.95 | 0.02 | -0.11 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 165.00 | 14.10 | 17.50 | 15.80 | 17.38 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.68 | -0.99 | 0.00 | -0.01 | 9/11/2025 | 9/17/2025 3:59:53 PM EST |
| 170.00 | 19.10 | 22.50 | 20.80 | 22.38 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.96 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:53 PM EST |
| 175.00 | 24.10 | 27.50 | 25.80 | 30.92 | 0.00 | 0.00% | 0.15 | 0 | 8 | 2.22 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:53 PM EST |
| 180.00 | 29.10 | 32.40 | 30.75 | 35.94 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:53 PM EST |
| 185.00 | 34.10 | 37.40 | 35.75 | % | 0.19 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 190.00 | 39.10 | 42.40 | 40.75 | % | 0.21 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 195.00 | 44.10 | 47.40 | 45.75 | % | 0.23 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 200.00 | 49.10 | 52.40 | 50.75 | % | 0.25 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 210.00 | 59.10 | 62.40 | 60.75 | % | 0.29 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 220.00 | 69.10 | 72.40 | 70.75 | % | 0.32 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 230.00 | 79.10 | 82.40 | 80.75 | % | 0.35 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 240.00 | 89.10 | 92.40 | 90.75 | % | 0.38 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 250.00 | 99.10 | 102.40 | 100.75 | % | 0.40 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 260.00 | 109.10 | 112.40 | 110.75 | % | 0.43 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST |