Options Chain for VAIL RESORTS INC COM (MTN) - $143.33 as of 9/12/2025 9:11:44 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 | 72.20 | 75.50 | 73.85 | % | 1.05 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 75.00 | 67.20 | 70.50 | 68.85 | % | 0.92 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 80.00 | 62.20 | 65.50 | 63.85 | % | 0.80 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 85.00 | 57.30 | 60.50 | 58.90 | % | 0.69 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 90.00 | 52.30 | 55.50 | 53.90 | % | 0.60 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 95.00 | 47.20 | 50.70 | 48.95 | % | 0.52 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 100.00 | 42.30 | 45.60 | 43.95 | % | 0.44 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 105.00 | 36.80 | 40.60 | 38.70 | % | 0.37 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 110.00 | 31.70 | 35.60 | 33.65 | % | 0.31 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 115.00 | 27.40 | 30.60 | 29.00 | % | 0.25 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 120.00 | 22.30 | 25.60 | 23.95 | 45.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 9/12/2025 3:59:51 PM EST |
| 125.00 | 17.20 | 20.60 | 18.90 | 32.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 9/12/2025 3:59:51 PM EST |
| 130.00 | 13.10 | 15.70 | 14.40 | 27.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.64 | 0.96 | 0.01 | -0.04 | 8/21/2025 | 9/12/2025 3:59:51 PM EST |
| 135.00 | 7.70 | 10.40 | 9.05 | 12.20 | -1.20 | -8.96% | 0.07 | 1 | 13 | 0.57 | 0.88 | 0.02 | -0.09 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 140.00 | 3.60 | 6.00 | 4.80 | 7.60 | -0.60 | -7.32% | 0.03 | 1 | 72 | 0.41 | 0.71 | 0.05 | -0.15 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 145.00 | 1.55 | 2.00 | 1.78 | 2.10 | -2.30 | -52.28% | 0.01 | 6 | 143 | 0.31 | 0.41 | 0.06 | -0.17 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 150.00 | 0.40 | 1.00 | 0.70 | 0.70 | -0.90 | -56.25% | 0.00 | 50 | 298 | 0.35 | 0.14 | 0.04 | -0.11 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 155.00 | 0.20 | 0.55 | 0.38 | 0.24 | -0.13 | -35.14% | 0.00 | 4 | 186 | 0.45 | 0.03 | 0.02 | -0.04 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 160.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 5 | 198 | 0.39 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 165.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 8 | 1,940 | 0.47 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.58 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.98 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.68 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.36 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 1.35 | 0.68 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.46 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.56 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 9/12/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.65 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.83 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 9/12/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 240.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 250.00 | 0.00 | 1.30 | 0.65 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 9/12/2025 3:59:51 PM EST |
| 260.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 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 | 2.06 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.10 | 0.05 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.52 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 9/12/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.36 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 9/12/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.90 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 9/12/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.10 | 1.05 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 9/12/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.67 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.58 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:51 PM EST |
| 130.00 | 0.05 | 0.15 | 0.10 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.38 | -0.04 | 0.01 | -0.04 | 8/21/2025 | 9/12/2025 3:59:51 PM EST |
| 135.00 | 0.20 | 0.45 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.34 | -0.12 | 0.02 | -0.09 | 8/22/2025 | 9/12/2025 3:59:51 PM EST |
| 140.00 | 0.95 | 1.80 | 1.38 | 1.00 | +0.40 | +66.67% | 0.01 | 38 | 310 | 0.31 | -0.29 | 0.05 | -0.15 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 145.00 | 2.95 | 3.50 | 3.23 | 2.83 | +0.73 | +34.77% | 0.02 | 8 | 310 | 0.30 | -0.59 | 0.06 | -0.17 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 150.00 | 6.00 | 7.50 | 6.75 | 6.60 | +2.00 | +43.48% | 0.04 | 2 | 280 | 0.25 | -0.86 | 0.04 | -0.11 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 155.00 | 10.50 | 12.10 | 11.30 | 10.80 | +3.54 | +48.76% | 0.07 | 5 | 176 | 0.62 | -0.97 | 0.02 | -0.04 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 160.00 | 14.60 | 16.90 | 15.75 | 16.50 | 0.00 | 0.00% | 0.10 | 0 | 65 | 0.74 | -1.00 | 0.00 | -0.01 | 9/10/2025 | 9/12/2025 3:59:51 PM EST |
| 165.00 | 20.10 | 22.00 | 21.05 | 17.38 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.90 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 170.00 | 24.60 | 27.70 | 26.15 | 22.38 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.94 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 175.00 | 29.80 | 32.50 | 31.15 | 30.92 | +3.92 | +14.52% | 0.18 | 2 | 6 | 1.27 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 180.00 | 34.80 | 37.00 | 35.90 | 35.94 | +5.50 | +18.07% | 0.20 | 2 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 185.00 | 40.40 | 41.90 | 41.15 | % | 0.22 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 190.00 | 44.60 | 47.30 | 45.95 | % | 0.24 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 195.00 | 49.60 | 52.30 | 50.95 | % | 0.26 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 200.00 | 54.70 | 57.20 | 55.95 | % | 0.28 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 210.00 | 64.60 | 67.30 | 65.95 | % | 0.31 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 220.00 | 74.80 | 77.60 | 76.20 | % | 0.35 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 230.00 | 84.60 | 87.30 | 85.95 | % | 0.37 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 240.00 | 94.80 | 97.30 | 96.05 | % | 0.40 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 250.00 | 104.70 | 107.50 | 106.10 | % | 0.42 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 260.00 | 114.60 | 117.10 | 115.85 | % | 0.45 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST |