Options Chain for VAIL RESORTS INC COM (MTN) - $157.59 as of 7/25/2025 12:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 56.50 | 60.50 | 58.50 | % | 0.58 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 105.00 | 51.50 | 55.30 | 53.40 | % | 0.51 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 110.00 | 47.30 | 50.50 | 48.90 | % | 0.44 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 115.00 | 42.30 | 45.40 | 43.85 | % | 0.38 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 120.00 | 37.40 | 40.30 | 38.85 | % | 0.32 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 125.00 | 32.50 | 35.40 | 33.95 | % | 0.27 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 130.00 | 27.70 | 30.70 | 29.20 | % | 0.22 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 7/25/2025 11:58:57 AM EST | |||
| 135.00 | 22.50 | 25.70 | 24.10 | % | 0.18 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.03 | 7/25/2025 11:58:57 AM EST | |||
| 140.00 | 17.70 | 20.50 | 19.10 | % | 0.14 | 0 | 0 | 0.55 | 0.95 | 0.01 | -0.05 | 7/25/2025 11:58:57 AM EST | |||
| 145.00 | 13.80 | 14.50 | 14.15 | 15.75 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.31 | 0.89 | 0.02 | -0.07 | 7/18/2025 | 7/25/2025 11:58:57 AM EST |
| 150.00 | 9.50 | 10.20 | 9.85 | % | 0.07 | 0 | 0 | 0.29 | 0.80 | 0.03 | -0.09 | 7/25/2025 11:58:57 AM EST | |||
| 155.00 | 6.10 | 6.50 | 6.30 | 7.70 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.29 | 0.65 | 0.04 | -0.10 | 7/18/2025 | 7/25/2025 11:58:57 AM EST |
| 160.00 | 3.40 | 3.70 | 3.55 | 3.60 | -4.10 | -53.25% | 0.02 | 1 | 39 | 0.28 | 0.46 | 0.04 | -0.10 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 165.00 | 1.70 | 1.90 | 1.80 | 2.15 | -0.15 | -6.53% | 0.01 | 19 | 189 | 0.28 | 0.29 | 0.03 | -0.09 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 170.00 | 0.70 | 0.90 | 0.80 | 0.81 | -0.24 | -22.86% | 0.00 | 80 | 309 | 0.29 | 0.16 | 0.02 | -0.06 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 175.00 | 0.30 | 0.35 | 0.33 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 379 | 0.28 | 0.08 | 0.01 | -0.04 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 180.00 | 0.00 | 2.05 | 1.03 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 263 | 0.55 | 0.03 | 0.01 | -0.02 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 185.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 190.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.44 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 200.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 210.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 220.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 105.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 110.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 115.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 120.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:57 AM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.56 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/25/2025 11:58:57 AM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | -0.01 | 0.00 | -0.02 | 7/17/2025 | 7/25/2025 11:58:57 AM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.46 | -0.02 | 0.00 | -0.03 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 140.00 | 0.25 | 0.60 | 0.43 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.36 | -0.05 | 0.01 | -0.05 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 145.00 | 0.50 | 0.65 | 0.58 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.30 | -0.11 | 0.02 | -0.07 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 150.00 | 1.10 | 1.40 | 1.25 | 1.15 | -0.22 | -16.06% | 0.01 | 2 | 261 | 0.29 | -0.20 | 0.03 | -0.09 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 155.00 | 2.50 | 2.65 | 2.58 | 2.52 | -0.43 | -14.58% | 0.02 | 25 | 55 | 0.27 | -0.35 | 0.04 | -0.10 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 160.00 | 4.70 | 5.10 | 4.90 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.29 | -0.54 | 0.04 | -0.10 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 165.00 | 7.90 | 8.50 | 8.20 | 8.11 | 0.00 | 0.00% | 0.05 | 0 | 92 | 0.27 | -0.71 | 0.03 | -0.09 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 170.00 | 11.90 | 12.70 | 12.30 | 5.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.25 | -0.84 | 0.02 | -0.06 | 7/10/2025 | 7/25/2025 11:58:57 AM EST |
| 175.00 | 15.30 | 18.20 | 16.75 | % | 0.10 | 0 | 0 | 0.46 | -0.92 | 0.01 | -0.04 | 7/25/2025 11:58:57 AM EST | |||
| 180.00 | 19.90 | 23.90 | 21.90 | % | 0.12 | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.02 | 7/25/2025 11:58:57 AM EST | |||
| 185.00 | 24.90 | 28.90 | 26.90 | % | 0.15 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 190.00 | 29.90 | 33.90 | 31.90 | % | 0.17 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 195.00 | 34.90 | 38.90 | 36.90 | % | 0.19 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 200.00 | 39.80 | 43.90 | 41.85 | % | 0.21 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 210.00 | 49.80 | 53.90 | 51.85 | % | 0.25 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 220.00 | 59.90 | 63.80 | 61.85 | % | 0.28 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST |