Options Chain for VAIL RESORTS INC COM (MTN) - $148.30 as of 10/29/2025 9:01:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 52.40 | 55.70 | 54.05 | % | 0.57 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 100.00 | 46.90 | 50.70 | 48.80 | % | 0.49 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 105.00 | 42.70 | 45.80 | 44.25 | % | 0.42 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 110.00 | 37.40 | 40.20 | 38.80 | % | 0.35 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 10/29/2025 3:59:55 PM EST | |||
| 115.00 | 32.30 | 35.90 | 34.10 | % | 0.30 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.03 | 10/29/2025 3:59:55 PM EST | |||
| 120.00 | 27.10 | 31.10 | 29.10 | 25.65 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.04 | 9/22/2025 | 10/29/2025 3:59:55 PM EST |
| 125.00 | 22.40 | 26.40 | 24.40 | 22.50 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.76 | 0.95 | 0.01 | -0.05 | 10/15/2025 | 10/29/2025 3:59:55 PM EST |
| 130.00 | 18.30 | 21.60 | 19.95 | 22.65 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.67 | 0.90 | 0.01 | -0.08 | 10/13/2025 | 10/29/2025 3:59:55 PM EST |
| 135.00 | 14.10 | 17.40 | 15.75 | 19.30 | 0.00 | 0.00% | 0.12 | 0 | 85 | 0.43 | 0.83 | 0.02 | -0.11 | 10/21/2025 | 10/29/2025 3:59:55 PM EST |
| 140.00 | 9.90 | 12.70 | 11.30 | 11.19 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.39 | 0.73 | 0.02 | -0.13 | 10/16/2025 | 10/29/2025 3:59:55 PM EST |
| 145.00 | 8.00 | 9.20 | 8.60 | 14.60 | 0.00 | 0.00% | 0.06 | 0 | 211 | 0.44 | 0.62 | 0.02 | -0.14 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 150.00 | 5.40 | 6.30 | 5.85 | 5.60 | -3.70 | -39.79% | 0.04 | 31 | 6,074 | 0.43 | 0.49 | 0.03 | -0.15 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 155.00 | 3.50 | 3.80 | 3.65 | 3.60 | -1.70 | -32.08% | 0.02 | 189 | 4,191 | 0.41 | 0.37 | 0.02 | -0.13 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 160.00 | 2.10 | 2.50 | 2.30 | 2.65 | -0.95 | -26.39% | 0.01 | 52 | 1,017 | 0.40 | 0.26 | 0.02 | -0.11 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 165.00 | 1.05 | 1.45 | 1.25 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.40 | 0.17 | 0.02 | -0.09 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 170.00 | 0.35 | 0.75 | 0.55 | 1.15 | 0.00 | 0.00% | 0.00 | 2 | 137 | 0.41 | 0.10 | 0.01 | -0.06 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 175.00 | 0.05 | 0.50 | 0.28 | 0.40 | -0.80 | -66.67% | 0.00 | 16 | 213 | 0.36 | 0.06 | 0.01 | -0.04 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 29 | 88 | 0.45 | 0.03 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.58 | 0.02 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.84 | 0.01 | 0.00 | -0.01 | 9/22/2025 | 10/29/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/29/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.55 | 0.28 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/29/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.06 | 0.00 | 0.00 | -0.01 | 10/16/2025 | 10/29/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.62 | -0.01 | 0.00 | -0.03 | 10/16/2025 | 10/29/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.85 | -0.02 | 0.00 | -0.04 | 10/23/2025 | 10/29/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.52 | -0.05 | 0.01 | -0.05 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 130.00 | 0.40 | 1.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 526 | 0.41 | -0.10 | 0.01 | -0.08 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 135.00 | 1.00 | 2.10 | 1.55 | 1.17 | +0.32 | +37.65% | 0.01 | 75 | 1,768 | 0.43 | -0.17 | 0.02 | -0.11 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 140.00 | 2.30 | 2.85 | 2.58 | 1.68 | +0.18 | +12.00% | 0.02 | 2 | 1,411 | 0.42 | -0.27 | 0.02 | -0.13 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 145.00 | 3.70 | 5.40 | 4.55 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 276 | 0.43 | -0.38 | 0.02 | -0.14 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 150.00 | 6.70 | 7.20 | 6.95 | 6.60 | +1.94 | +41.64% | 0.05 | 21 | 457 | 0.43 | -0.51 | 0.03 | -0.15 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 155.00 | 9.40 | 10.70 | 10.05 | 7.90 | +0.90 | +12.86% | 0.06 | 13 | 91 | 0.43 | -0.63 | 0.02 | -0.13 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 160.00 | 12.90 | 14.70 | 13.80 | 9.00 | 0.00 | 0.00% | 0.09 | 0 | 95 | 0.44 | -0.74 | 0.02 | -0.11 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 165.00 | 15.40 | 18.90 | 17.15 | 11.60 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.55 | -0.83 | 0.02 | -0.09 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 170.00 | 20.70 | 23.90 | 22.30 | % | 0.13 | 0 | 0 | 0.63 | -0.90 | 0.01 | -0.06 | 10/29/2025 3:59:55 PM EST | |||
| 175.00 | 24.80 | 28.70 | 26.75 | % | 0.15 | 0 | 0 | 0.69 | -0.94 | 0.01 | -0.04 | 10/29/2025 3:59:55 PM EST | |||
| 180.00 | 29.70 | 33.60 | 31.65 | % | 0.18 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.02 | 10/29/2025 3:59:55 PM EST | |||
| 185.00 | 34.70 | 38.20 | 36.45 | % | 0.20 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 10/29/2025 3:59:55 PM EST | |||
| 190.00 | 39.70 | 43.60 | 41.65 | % | 0.22 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 10/29/2025 3:59:55 PM EST | |||
| 195.00 | 44.70 | 48.60 | 46.65 | % | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 200.00 | 49.70 | 53.60 | 51.65 | % | 0.26 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 210.00 | 59.70 | 63.60 | 61.65 | % | 0.29 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST |