Options Chain for VAIL RESORTS INC COM (MTN) - $161.29 as of 12/15/2025 5:09:49 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 | 88.30 | 92.20 | 90.25 | 65.40 | 0.00 | 0.00% | 1.29 | 0 | 1 | 5.57 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:50 PM EST |
| 75.00 | 83.40 | 87.20 | 85.30 | 60.40 | 0.00 | 0.00% | 1.14 | 0 | 8 | 5.17 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:50 PM EST |
| 80.00 | 78.30 | 82.20 | 80.25 | % | 1.00 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 85.00 | 73.30 | 77.20 | 75.25 | % | 0.89 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 90.00 | 68.40 | 72.20 | 70.30 | % | 0.78 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 95.00 | 63.40 | 67.10 | 65.25 | % | 0.69 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 100.00 | 58.40 | 62.30 | 60.35 | 48.84 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 12/15/2025 3:59:50 PM EST |
| 105.00 | 53.40 | 57.30 | 55.35 | 45.30 | 0.00 | 0.00% | 0.53 | 0 | 1 | 3.17 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:50 PM EST |
| 110.00 | 49.00 | 51.70 | 50.35 | 38.70 | 0.00 | 0.00% | 0.46 | 0 | 7 | 2.59 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:50 PM EST |
| 115.00 | 43.40 | 46.90 | 45.15 | 32.50 | 0.00 | 0.00% | 0.39 | 0 | 6 | 2.42 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 3:59:50 PM EST |
| 120.00 | 38.40 | 41.90 | 40.15 | 28.70 | 0.00 | 0.00% | 0.33 | 0 | 12 | 2.17 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:50 PM EST |
| 125.00 | 33.40 | 36.90 | 35.15 | 23.90 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.93 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:50 PM EST |
| 130.00 | 29.20 | 31.80 | 30.50 | 31.00 | 0.00 | 0.00% | 0.23 | 0 | 46 | 1.67 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 135.00 | 24.00 | 26.50 | 25.25 | 26.16 | +6.06 | +30.15% | 0.19 | 2 | 122 | 1.34 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 140.00 | 19.70 | 21.00 | 20.35 | 20.20 | -0.70 | -3.35% | 0.15 | 1 | 162 | 1.02 | 1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 145.00 | 13.50 | 17.30 | 15.40 | 12.50 | -4.50 | -26.48% | 0.11 | 10 | 206 | 1.15 | 0.98 | 0.01 | -0.05 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 150.00 | 9.70 | 11.70 | 10.70 | 9.00 | -3.00 | -25.00% | 0.07 | 78 | 5,589 | 0.74 | 0.93 | 0.02 | -0.17 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 155.00 | 4.90 | 7.10 | 6.00 | 5.50 | -2.00 | -26.67% | 0.04 | 4 | 461 | 0.57 | 0.79 | 0.04 | -0.28 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 160.00 | 2.15 | 4.00 | 3.08 | 2.52 | -1.28 | -33.69% | 0.02 | 365 | 630 | 0.44 | 0.51 | 0.06 | -0.35 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 165.00 | 0.55 | 1.35 | 0.95 | 0.70 | -0.92 | -56.79% | 0.01 | 544 | 417 | 0.37 | 0.21 | 0.05 | -0.24 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 170.00 | 0.10 | 0.35 | 0.23 | 0.15 | -0.10 | -40.00% | 0.00 | 535 | 1,190 | 0.39 | 0.05 | 0.02 | -0.09 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 1.05 | 0.53 | 0.03 | -0.08 | -72.73% | 0.00 | 3 | 497 | 0.40 | 0.01 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 407 | 0.51 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.61 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 78 | 0.78 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.88 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:50 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.98 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:50 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.16 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/15/2025 3:59:50 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.33 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 12/15/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.57 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 12/15/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.63 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.77 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 12/15/2025 3:59:50 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.90 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 12/15/2025 3:59:50 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.03 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/15/2025 3:59:50 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.50 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 12/15/2025 3:59:50 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.66 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 12/15/2025 3:59:50 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 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/15/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.83 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 12/15/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.90 | 0.45 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.67 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.46 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.18 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,420 | 1.98 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.85 | 0.43 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.65 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 173 | 1.62 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 100 | 1.33 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 5 | 556 | 1.28 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.05 | +500.00% | 0.00 | 4 | 339 | 1.13 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 6 | 793 | 0.97 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 768 | 0.74 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 140.00 | 0.05 | 0.10 | 0.08 | 0.18 | +0.10 | +125.00% | 0.00 | 4 | 483 | 0.63 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 145.00 | 0.05 | 0.25 | 0.15 | 0.14 | +0.05 | +55.56% | 0.00 | 15 | 815 | 0.53 | -0.02 | 0.01 | -0.05 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 150.00 | 0.15 | 0.50 | 0.33 | 0.30 | -0.04 | -11.77% | 0.00 | 52 | 153 | 0.46 | -0.07 | 0.02 | -0.17 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 155.00 | 0.50 | 0.85 | 0.68 | 0.70 | 0.00 | 0.00% | 0.00 | 22 | 349 | 0.38 | -0.21 | 0.04 | -0.28 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 160.00 | 2.15 | 2.95 | 2.55 | 2.60 | +0.50 | +23.81% | 0.02 | 47 | 115 | 0.34 | -0.49 | 0.06 | -0.35 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 165.00 | 4.60 | 6.40 | 5.50 | 10.00 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.54 | -0.79 | 0.05 | -0.24 | 12/11/2025 | 12/15/2025 3:59:50 PM EST |
| 170.00 | 8.70 | 11.10 | 9.90 | 17.20 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.71 | -0.95 | 0.02 | -0.09 | 12/11/2025 | 12/15/2025 3:59:50 PM EST |
| 175.00 | 13.20 | 16.70 | 14.95 | 15.56 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.03 | -0.99 | 0.00 | -0.02 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 180.00 | 18.20 | 21.70 | 19.95 | 32.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:50 PM EST |
| 185.00 | 22.90 | 26.70 | 24.80 | % | 0.13 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 190.00 | 28.20 | 31.70 | 29.95 | 33.62 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 12/15/2025 3:59:50 PM EST |
| 195.00 | 32.90 | 36.70 | 34.80 | % | 0.18 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 200.00 | 37.90 | 41.80 | 39.85 | 38.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 12/15/2025 3:59:50 PM EST |
| 210.00 | 47.90 | 51.70 | 49.80 | 54.19 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 12/15/2025 3:59:50 PM EST |
| 220.00 | 57.90 | 61.80 | 59.85 | 58.98 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 12/15/2025 3:59:50 PM EST |
| 230.00 | 67.90 | 71.70 | 69.80 | 84.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 12/15/2025 3:59:50 PM EST |
| 240.00 | 77.90 | 81.80 | 79.85 | 98.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 12/15/2025 3:59:50 PM EST |
| 250.00 | 87.90 | 91.80 | 89.85 | 102.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 12/15/2025 3:59:50 PM EST |
| 260.00 | 97.90 | 101.70 | 99.80 | 116.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 12/15/2025 3:59:50 PM EST |
| 270.00 | 107.90 | 111.70 | 109.80 | 121.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 12/15/2025 3:59:50 PM EST |
| 280.00 | 117.90 | 121.80 | 119.85 | 136.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 12/15/2025 3:59:50 PM EST |
| 290.00 | 127.90 | 131.80 | 129.85 | 144.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 12/15/2025 3:59:50 PM EST |