Options Chain for VAIL RESORTS INC COM (MTN) - $199.02 as of 4/26/2024 3:31:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 50.70 | 58.30 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 150.00 | 45.40 | 53.40 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 155.00 | 40.20 | 48.40 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 160.00 | 36.00 | 43.40 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 165.00 | 30.30 | 38.50 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 170.00 | 25.20 | 33.50 | % | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.05 | 4/26/2024 3:59:57 PM EST | |||
| 175.00 | 20.40 | 28.80 | % | 0 | 0 | 0.75 | 0.96 | 0.01 | -0.06 | 4/26/2024 3:59:57 PM EST | |||
| 180.00 | 16.40 | 20.70 | % | 0 | 0 | 0.42 | 0.92 | 0.01 | -0.08 | 4/26/2024 3:59:57 PM EST | |||
| 185.00 | 14.50 | 15.20 | % | 0 | 0 | 0.27 | 0.86 | 0.02 | -0.10 | 4/26/2024 3:59:57 PM EST | |||
| 190.00 | 10.40 | 10.90 | % | 0 | 0 | 0.27 | 0.77 | 0.02 | -0.12 | 4/26/2024 3:59:57 PM EST | |||
| 195.00 | 6.90 | 7.20 | 9.90 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.64 | 0.03 | -0.13 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 200.00 | 4.00 | 4.30 | 4.80 | -0.60 | -11.12% | 7 | 30 | 0.25 | 0.47 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 210.00 | 0.95 | 1.15 | 1.15 | -0.49 | -29.88% | 18 | 132 | 0.24 | 0.18 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 220.00 | 0.25 | 0.30 | 0.30 | 0.00 | 0.00% | 137 | 276 | 0.26 | 0.05 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 230.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 255 | 0.34 | 0.01 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | -0.08 | -61.54% | 1 | 399 | 0.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 250.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 751 | 0.49 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 260.00 | 0.00 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 20 | 0.56 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:57 PM EST |
| 270.00 | 0.00 | 0.25 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 280.00 | 0.00 | 0.25 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 290.00 | 0.00 | 0.25 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 300.00 | 0.00 | 0.25 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 310.00 | 0.00 | 0.25 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 320.00 | 0.00 | 0.25 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 330.00 | 0.00 | 0.25 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 340.00 | 0.00 | 0.25 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.25 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.25 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.25 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.25 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.25 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 170.00 | 0.10 | 0.20 | % | 0 | 0 | 0.34 | -0.02 | 0.00 | -0.05 | 4/26/2024 3:59:57 PM EST | |||
| 175.00 | 0.15 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.04 | 0.01 | -0.06 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 180.00 | 0.40 | 0.55 | 0.38 | 0.00 | 0.00% | 0 | 20 | 0.30 | -0.08 | 0.01 | -0.08 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 185.00 | 0.80 | 1.05 | 0.55 | -0.13 | -19.12% | 2 | 15 | 0.28 | -0.14 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 190.00 | 1.60 | 1.80 | 1.60 | 0.00 | 0.00% | 13 | 83 | 0.27 | -0.23 | 0.02 | -0.12 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 195.00 | 2.95 | 3.20 | 1.90 | -1.10 | -36.67% | 1 | 53 | 0.25 | -0.36 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 200.00 | 5.00 | 5.40 | 5.00 | -0.30 | -5.66% | 13 | 59 | 0.24 | -0.53 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 210.00 | 12.00 | 12.80 | 10.30 | 0.00 | 0.00% | 0 | 95 | 0.24 | -0.82 | 0.02 | -0.08 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 220.00 | 17.70 | 25.30 | 15.50 | 0.00 | 0.00% | 0 | 80 | 0.60 | -0.95 | 0.01 | -0.03 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 230.00 | 27.20 | 35.20 | 28.55 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 240.00 | 37.20 | 44.70 | 38.57 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 250.00 | 47.20 | 55.10 | 48.55 | 0.00 | 0.00% | 0 | 12 | 0.94 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 260.00 | 57.20 | 65.40 | 58.57 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 270.00 | 67.20 | 75.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 280.00 | 77.20 | 85.60 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 290.00 | 87.20 | 95.40 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 300.00 | 97.20 | 105.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 310.00 | 107.70 | 115.20 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 320.00 | 117.20 | 125.10 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 330.00 | 127.30 | 135.40 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 340.00 | 137.10 | 145.30 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |