Options Chain for VAIL RESORTS INC COM (MTN) - $148.90 as of 8/1/2025 8:34:12 PM 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 | 81.50 | 79.40 | % | 1.13 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 75.00 | 72.30 | 76.50 | 74.40 | % | 0.99 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 80.00 | 67.40 | 71.60 | 69.50 | % | 0.87 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 85.00 | 62.40 | 66.30 | 64.35 | % | 0.76 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 90.00 | 57.70 | 61.70 | 59.70 | % | 0.66 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 95.00 | 52.50 | 56.60 | 54.55 | % | 0.57 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 8/1/2025 3:59:57 PM EST | |||
| 100.00 | 47.60 | 51.70 | 49.65 | % | 0.50 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 8/1/2025 3:59:57 PM EST | |||
| 105.00 | 42.70 | 46.70 | 44.70 | % | 0.43 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 8/1/2025 3:59:57 PM EST | |||
| 110.00 | 37.80 | 41.60 | 39.70 | % | 0.36 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 8/1/2025 3:59:57 PM EST | |||
| 115.00 | 32.80 | 36.90 | 34.85 | % | 0.30 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.03 | 8/1/2025 3:59:57 PM EST | |||
| 120.00 | 28.00 | 32.10 | 30.05 | 45.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.61 | 0.95 | 0.00 | -0.03 | 3/11/2025 | 8/1/2025 3:59:57 PM EST |
| 125.00 | 23.20 | 27.20 | 25.20 | 32.60 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.55 | 0.91 | 0.01 | -0.04 | 6/26/2025 | 8/1/2025 3:59:57 PM EST |
| 130.00 | 19.40 | 21.50 | 20.45 | % | 0.16 | 0 | 0 | 0.41 | 0.87 | 0.01 | -0.06 | 8/1/2025 3:59:57 PM EST | |||
| 135.00 | 15.40 | 17.30 | 16.35 | 17.00 | -2.30 | -11.92% | 0.12 | 1 | 10 | 0.32 | 0.80 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 140.00 | 12.30 | 13.00 | 12.65 | 13.60 | 0.00 | 0.00% | 0.09 | 0 | 72 | 0.32 | 0.72 | 0.02 | -0.07 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 145.00 | 8.90 | 9.70 | 9.30 | 9.40 | -9.10 | -49.19% | 0.06 | 4 | 151 | 0.32 | 0.63 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 150.00 | 6.10 | 6.90 | 6.50 | 6.90 | -0.10 | -1.43% | 0.04 | 1 | 152 | 0.31 | 0.51 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 155.00 | 3.90 | 4.60 | 4.25 | 4.40 | -0.40 | -8.34% | 0.03 | 2 | 45 | 0.30 | 0.39 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 160.00 | 2.20 | 3.10 | 2.65 | 1.95 | -1.24 | -38.88% | 0.02 | 10 | 136 | 0.29 | 0.28 | 0.02 | -0.06 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 165.00 | 0.95 | 1.95 | 1.45 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 1,929 | 0.28 | 0.21 | 0.02 | -0.05 | 7/29/2025 | 8/1/2025 3:59:57 PM EST |
| 170.00 | 0.45 | 1.20 | 0.83 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.38 | 0.14 | 0.01 | -0.04 | 7/28/2025 | 8/1/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 1.30 | 0.65 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.33 | 0.11 | 0.01 | -0.04 | 7/29/2025 | 8/1/2025 3:59:57 PM EST |
| 180.00 | 0.10 | 1.20 | 0.65 | 0.43 | -0.51 | -54.26% | 0.00 | 10 | 130 | 0.32 | 0.09 | 0.01 | -0.03 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 185.00 | 0.20 | 1.55 | 0.88 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.39 | 0.06 | 0.01 | -0.02 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 190.00 | 0.15 | 2.30 | 1.23 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.45 | 0.04 | 0.00 | -0.02 | 7/15/2025 | 8/1/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 1.45 | 0.73 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.61 | 0.01 | 0.00 | -0.01 | 7/15/2025 | 8/1/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 1.40 | 0.70 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.65 | 0.01 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 1.35 | 0.68 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 8/1/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 8/1/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 1.35 | 0.68 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 8/1/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 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 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.40 | 0.70 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.09 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 8/1/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.71 | 0.00 | 0.00 | -0.01 | 6/5/2025 | 8/1/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.60 | 0.30 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.67 | 0.00 | 0.00 | -0.01 | 5/12/2025 | 8/1/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 8/1/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.35 | 1.18 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | -0.01 | 0.00 | -0.02 | 7/11/2025 | 8/1/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | -0.03 | 0.00 | -0.03 | 7/23/2025 | 8/1/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 2.50 | 1.25 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.61 | -0.05 | 0.00 | -0.03 | 6/11/2025 | 8/1/2025 3:59:57 PM EST |
| 125.00 | 0.45 | 1.15 | 0.80 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.35 | -0.09 | 0.01 | -0.04 | 7/30/2025 | 8/1/2025 3:59:57 PM EST |
| 130.00 | 0.75 | 1.30 | 1.03 | 1.00 | +0.40 | +66.67% | 0.01 | 18 | 37 | 0.48 | -0.13 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 135.00 | 1.50 | 2.20 | 1.85 | 1.63 | +0.13 | +8.67% | 0.01 | 50 | 87 | 0.33 | -0.20 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 140.00 | 2.60 | 4.30 | 3.45 | 2.97 | +0.67 | +29.13% | 0.02 | 10 | 186 | 0.31 | -0.28 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 145.00 | 4.10 | 5.50 | 4.80 | 4.54 | +0.98 | +27.53% | 0.03 | 6 | 34 | 0.32 | -0.37 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 150.00 | 6.30 | 7.10 | 6.70 | 6.80 | +1.00 | +17.25% | 0.04 | 4 | 180 | 0.29 | -0.49 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 155.00 | 9.20 | 9.80 | 9.50 | 9.65 | +0.95 | +10.92% | 0.06 | 2 | 42 | 0.29 | -0.61 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 160.00 | 12.40 | 13.40 | 12.90 | 10.28 | 0.00 | 0.00% | 0.08 | 0 | 120 | 0.27 | -0.72 | 0.02 | -0.06 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 165.00 | 16.30 | 18.30 | 17.30 | 9.00 | 0.00 | 0.00% | 0.10 | 0 | 117 | 0.28 | -0.79 | 0.02 | -0.05 | 7/21/2025 | 8/1/2025 3:59:57 PM EST |
| 170.00 | 19.70 | 23.40 | 21.55 | 8.10 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.45 | -0.86 | 0.01 | -0.04 | 7/11/2025 | 8/1/2025 3:59:57 PM EST |
| 175.00 | 24.40 | 28.40 | 26.40 | 29.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.47 | -0.89 | 0.01 | -0.04 | 4/4/2025 | 8/1/2025 3:59:57 PM EST |
| 180.00 | 29.40 | 33.30 | 31.35 | 30.44 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.52 | -0.91 | 0.01 | -0.03 | 6/13/2025 | 8/1/2025 3:59:57 PM EST |
| 185.00 | 34.30 | 38.30 | 36.30 | % | 0.20 | 0 | 0 | 0.57 | -0.94 | 0.01 | -0.02 | 8/1/2025 3:59:57 PM EST | |||
| 190.00 | 39.10 | 43.30 | 41.20 | % | 0.22 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.02 | 8/1/2025 3:59:57 PM EST | |||
| 195.00 | 44.10 | 48.30 | 46.20 | % | 0.24 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 8/1/2025 3:59:57 PM EST | |||
| 200.00 | 49.30 | 53.30 | 51.30 | % | 0.26 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 210.00 | 59.30 | 63.30 | 61.30 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 220.00 | 69.30 | 73.30 | 71.30 | % | 0.32 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 230.00 | 79.10 | 83.30 | 81.20 | % | 0.35 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 240.00 | 89.30 | 93.30 | 91.30 | % | 0.38 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 250.00 | 99.10 | 103.30 | 101.20 | % | 0.40 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 260.00 | 109.10 | 113.30 | 111.20 | % | 0.43 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST |