Options Chain for VAIL RESORTS INC COM (MTN) - $176.77 as of 11/20/2024 8:28:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 85.20 | 89.80 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 95.00 | 80.20 | 85.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 100.00 | 75.20 | 80.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 105.00 | 70.30 | 74.90 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 110.00 | 65.40 | 70.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 115.00 | 60.50 | 65.00 | 61.57 | 0.00 | 0.00% | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 6/14/2024 | 11/20/2024 4:00:04 PM EST |
| 120.00 | 55.40 | 60.00 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.03 | 11/20/2024 4:00:04 PM EST | |||
| 125.00 | 50.50 | 55.00 | % | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.04 | 11/20/2024 4:00:04 PM EST | |||
| 130.00 | 46.40 | 50.00 | 41.86 | 0.00 | 0.00% | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.05 | 6/7/2024 | 11/20/2024 4:00:04 PM EST |
| 135.00 | 41.20 | 45.50 | % | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.06 | 11/20/2024 4:00:04 PM EST | |||
| 140.00 | 36.70 | 40.50 | 34.10 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.95 | 0.00 | -0.07 | 10/17/2024 | 11/20/2024 4:00:04 PM EST |
| 145.00 | 31.20 | 35.00 | 27.50 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.93 | 0.01 | -0.08 | 10/8/2024 | 11/20/2024 4:00:04 PM EST |
| 150.00 | 26.80 | 30.70 | 21.60 | 0.00 | 0.00% | 0 | 0 | 0.49 | 0.90 | 0.01 | -0.10 | 10/25/2024 | 11/20/2024 4:00:04 PM EST |
| 155.00 | 23.90 | 24.60 | 24.90 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.86 | 0.01 | -0.11 | 11/8/2024 | 11/20/2024 4:00:04 PM EST |
| 160.00 | 19.80 | 20.50 | 19.12 | 0.00 | 0.00% | 0 | 39 | 0.46 | 0.81 | 0.01 | -0.12 | 11/7/2024 | 11/20/2024 4:00:04 PM EST |
| 165.00 | 16.10 | 16.70 | 18.00 | 0.00 | 0.00% | 0 | 90 | 0.45 | 0.74 | 0.01 | -0.14 | 11/7/2024 | 11/20/2024 4:00:04 PM EST |
| 170.00 | 12.80 | 13.20 | 11.40 | -1.20 | -9.53% | 10 | 121 | 0.44 | 0.66 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 175.00 | 9.80 | 10.20 | 9.20 | +0.88 | +10.58% | 2 | 253 | 0.43 | 0.57 | 0.02 | -0.16 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 180.00 | 7.40 | 7.80 | 7.20 | +1.00 | +16.13% | 4 | 330 | 0.43 | 0.48 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 185.00 | 5.50 | 5.90 | 4.80 | +0.25 | +5.50% | 9 | 3,766 | 0.43 | 0.39 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 190.00 | 4.00 | 4.30 | 3.80 | +0.63 | +19.88% | 1 | 858 | 0.43 | 0.31 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 195.00 | 2.80 | 3.10 | 2.35 | -0.10 | -4.09% | 11 | 3,556 | 0.43 | 0.24 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 200.00 | 1.85 | 2.20 | 1.90 | +0.55 | +40.75% | 3 | 3,911 | 0.43 | 0.18 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 210.00 | 0.75 | 1.00 | 1.12 | 0.00 | 0.00% | 0 | 147 | 0.42 | 0.10 | 0.01 | -0.06 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 220.00 | 0.20 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 42 | 0.42 | 0.05 | 0.00 | -0.04 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 230.00 | 0.05 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 160 | 0.48 | 0.02 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 240.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 19 | 0.53 | 0.01 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 250.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.59 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 11/20/2024 4:00:04 PM EST |
| 260.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 4:00:04 PM EST |
| 270.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 11/20/2024 4:00:04 PM EST |
| 280.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 290.00 | 0.00 | 0.25 | 3.80 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 11/20/2024 4:00:04 PM EST |
| 300.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 12 | 0.83 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 11/20/2024 4:00:04 PM EST |
| 310.00 | 0.00 | 0.25 | % | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 320.00 | 0.00 | 0.25 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 330.00 | 0.00 | 0.25 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 340.00 | 0.00 | 0.25 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 350.00 | 0.00 | 0.25 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 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 | 0.25 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 4:00:04 PM EST |
| 100.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 4:00:04 PM EST |
| 105.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | -0.01 | 9/27/2024 | 11/20/2024 4:00:04 PM EST |
| 110.00 | 0.00 | 0.25 | 1.26 | 0.00 | 0.00% | 0 | 28 | 0.82 | 0.00 | 0.00 | -0.02 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 115.00 | 0.00 | 0.25 | 1.30 | 0.00 | 0.00% | 0 | 20 | 0.75 | 0.00 | 0.00 | -0.02 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 120.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 19 | 0.62 | -0.01 | 0.00 | -0.03 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 125.00 | 0.10 | 0.30 | 2.37 | 0.00 | 0.00% | 0 | 5 | 0.60 | -0.02 | 0.00 | -0.04 | 6/7/2024 | 11/20/2024 4:00:04 PM EST |
| 130.00 | 0.15 | 0.35 | 0.29 | 0.00 | 0.00% | 0 | 7 | 0.56 | -0.02 | 0.00 | -0.05 | 11/7/2024 | 11/20/2024 4:00:04 PM EST |
| 135.00 | 0.25 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 63 | 0.54 | -0.04 | 0.00 | -0.06 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 140.00 | 0.40 | 0.65 | 0.45 | 0.00 | 0.00% | 0 | 143 | 0.52 | -0.05 | 0.00 | -0.07 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 145.00 | 0.70 | 0.90 | 0.87 | 0.00 | 0.00% | 0 | 23 | 0.50 | -0.07 | 0.01 | -0.08 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 150.00 | 1.05 | 1.25 | 1.30 | -0.20 | -13.34% | 1 | 427 | 0.47 | -0.10 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 155.00 | 1.65 | 1.85 | 2.15 | 0.00 | 0.00% | 0 | 54 | 0.46 | -0.14 | 0.01 | -0.11 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 160.00 | 2.45 | 2.75 | 2.74 | -0.28 | -9.28% | 2 | 196 | 0.45 | -0.19 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 165.00 | 3.60 | 4.00 | 4.44 | -0.05 | -1.12% | 1 | 366 | 0.44 | -0.26 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 170.00 | 5.20 | 5.60 | 6.16 | -0.44 | -6.67% | 20 | 1,137 | 0.43 | -0.34 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 175.00 | 7.20 | 7.70 | 7.78 | -0.84 | -9.75% | 5 | 75 | 0.43 | -0.43 | 0.02 | -0.16 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 180.00 | 9.80 | 10.20 | 11.16 | +1.06 | +10.50% | 5 | 92 | 0.42 | -0.52 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 185.00 | 12.80 | 13.30 | 14.30 | +2.32 | +19.37% | 12 | 85 | 0.42 | -0.61 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 190.00 | 16.30 | 16.90 | 15.28 | 0.00 | 0.00% | 0 | 79 | 0.42 | -0.69 | 0.02 | -0.13 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 195.00 | 20.10 | 20.70 | 26.30 | 0.00 | 0.00% | 0 | 31 | 0.41 | -0.76 | 0.01 | -0.11 | 10/8/2024 | 11/20/2024 4:00:04 PM EST |
| 200.00 | 24.10 | 24.80 | 25.00 | +0.12 | +0.49% | 2 | 161 | 0.41 | -0.82 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 210.00 | 31.80 | 35.50 | 28.70 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.90 | 0.01 | -0.06 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 220.00 | 41.80 | 45.50 | 38.50 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.95 | 0.00 | -0.04 | 9/18/2024 | 11/20/2024 4:00:04 PM EST |
| 230.00 | 51.20 | 55.50 | 34.00 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.02 | 4/24/2024 | 11/20/2024 4:00:04 PM EST |
| 240.00 | 61.50 | 65.50 | 29.00 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 3/13/2024 | 11/20/2024 4:00:04 PM EST |
| 250.00 | 71.30 | 75.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 260.00 | 81.20 | 85.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 270.00 | 91.30 | 95.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 280.00 | 101.50 | 105.50 | 57.00 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/12/2024 | 11/20/2024 4:00:04 PM EST |
| 290.00 | 111.50 | 115.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 300.00 | 121.30 | 125.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 310.00 | 131.20 | 135.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 320.00 | 141.50 | 145.50 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 330.00 | 151.20 | 155.50 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 340.00 | 162.10 | 165.50 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 350.00 | 171.30 | 175.50 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |