Options Chain for VAIL RESORTS INC COM (MTN) - $161.46 as of 3/31/2025 4:38:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 69.20 | 73.10 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 95.00 | 64.90 | 68.10 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 100.00 | 59.00 | 63.20 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 105.00 | 54.00 | 58.20 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 110.00 | 49.10 | 53.20 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 115.00 | 44.30 | 48.20 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 120.00 | 39.50 | 43.20 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 125.00 | 34.80 | 37.90 | 56.10 | 0.00 | 0.00% | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 3/31/2025 2:59:04 PM EST |
| 130.00 | 29.80 | 32.80 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:59:04 PM EST | |||
| 135.00 | 24.70 | 27.80 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 3/31/2025 2:59:04 PM EST | |||
| 140.00 | 20.20 | 23.00 | 23.50 | 0.00 | 0.00% | 0 | 0 | 0.57 | 0.96 | 0.01 | -0.05 | 3/26/2025 | 3/31/2025 2:59:04 PM EST |
| 145.00 | 15.10 | 18.10 | 18.50 | 0.00 | 0.00% | 0 | 0 | 0.49 | 0.91 | 0.01 | -0.08 | 3/26/2025 | 3/31/2025 2:59:04 PM EST |
| 150.00 | 10.60 | 13.10 | 14.25 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.83 | 0.02 | -0.11 | 3/26/2025 | 3/31/2025 2:59:04 PM EST |
| 155.00 | 7.30 | 8.50 | 7.50 | -0.41 | -5.19% | 2 | 32 | 0.33 | 0.72 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 160.00 | 4.70 | 5.10 | 4.70 | -0.63 | -11.82% | 7 | 166 | 0.31 | 0.55 | 0.04 | -0.14 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 165.00 | 2.35 | 2.65 | 2.42 | -0.12 | -4.73% | 14 | 236 | 0.29 | 0.36 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 170.00 | 0.90 | 1.20 | 1.00 | -0.10 | -9.10% | 3 | 323 | 0.28 | 0.19 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 175.00 | 0.20 | 0.40 | 0.42 | 0.00 | 0.00% | 0 | 208 | 0.26 | 0.09 | 0.02 | -0.05 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 180.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 377 | 0.30 | 0.03 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 185.00 | 0.00 | 0.30 | 0.12 | +0.09 | +300.00% | 10 | 143 | 0.39 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 190.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 258 | 0.55 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:04 PM EST |
| 195.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 139 | 0.61 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:04 PM EST |
| 200.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 245 | 0.67 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:04 PM EST |
| 210.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 38 | 0.78 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:59:04 PM EST |
| 220.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 71 | 0.88 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:04 PM EST |
| 230.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 64 | 0.98 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/31/2025 2:59:04 PM EST |
| 240.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 37 | 1.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/31/2025 2:59:04 PM EST |
| 250.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/31/2025 2:59:04 PM EST |
| 260.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 22 | 1.23 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 3/31/2025 2:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 6 | 1.78 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:04 PM EST |
| 95.00 | 0.00 | 1.30 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 24 | 0.89 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:04 PM EST |
| 105.00 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:59:04 PM EST |
| 110.00 | 0.00 | 1.30 | 0.50 | 0.00 | 0.00% | 0 | 8 | 1.25 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:04 PM EST |
| 115.00 | 0.00 | 1.35 | 0.37 | 0.00 | 0.00% | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/31/2025 2:59:04 PM EST |
| 120.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 27 | 0.63 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:04 PM EST |
| 125.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 23 | 0.79 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:59:04 PM EST |
| 130.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 31 | 0.69 | 0.00 | 0.00 | -0.01 | 3/24/2025 | 3/31/2025 2:59:04 PM EST |
| 135.00 | 0.05 | 1.25 | 0.29 | 0.00 | 0.00% | 0 | 130 | 0.53 | -0.01 | 0.00 | -0.03 | 3/24/2025 | 3/31/2025 2:59:04 PM EST |
| 140.00 | 0.20 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 152 | 0.40 | -0.04 | 0.01 | -0.05 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 145.00 | 0.40 | 0.55 | 0.65 | +0.02 | +3.18% | 15 | 160 | 0.36 | -0.09 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 150.00 | 0.90 | 1.05 | 1.30 | +0.10 | +8.34% | 2 | 596 | 0.34 | -0.17 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 155.00 | 1.80 | 2.00 | 2.60 | +0.35 | +15.56% | 8 | 178 | 0.32 | -0.28 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 160.00 | 3.40 | 3.80 | 3.70 | 0.00 | 0.00% | 0 | 166 | 0.30 | -0.45 | 0.04 | -0.14 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 165.00 | 5.70 | 6.50 | 6.35 | 0.00 | 0.00% | 0 | 70 | 0.28 | -0.64 | 0.04 | -0.12 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 170.00 | 8.60 | 10.20 | 12.40 | 0.00 | 0.00% | 0 | 77 | 0.29 | -0.81 | 0.03 | -0.08 | 3/24/2025 | 3/31/2025 2:59:04 PM EST |
| 175.00 | 13.00 | 15.90 | 17.90 | 0.00 | 0.00% | 0 | 116 | 0.48 | -0.91 | 0.02 | -0.05 | 3/25/2025 | 3/31/2025 2:59:04 PM EST |
| 180.00 | 18.10 | 20.60 | 18.00 | 0.00 | 0.00% | 0 | 61 | 0.61 | -0.97 | 0.01 | -0.02 | 3/11/2025 | 3/31/2025 2:59:04 PM EST |
| 185.00 | 22.70 | 25.60 | 23.60 | 0.00 | 0.00% | 0 | 8 | 0.69 | -0.99 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 2:59:04 PM EST |
| 190.00 | 28.00 | 30.60 | 30.80 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:04 PM EST |
| 195.00 | 32.10 | 36.00 | 35.06 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:04 PM EST |
| 200.00 | 37.10 | 41.00 | 41.10 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:04 PM EST |
| 210.00 | 47.10 | 51.00 | 48.85 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:04 PM EST |
| 220.00 | 57.20 | 61.00 | 39.22 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 3/31/2025 2:59:04 PM EST |
| 230.00 | 67.10 | 71.00 | 41.60 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 3/31/2025 2:59:04 PM EST |
| 240.00 | 77.10 | 81.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 250.00 | 87.10 | 91.00 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 260.00 | 97.10 | 101.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST |