Options Chain for VAIL RESORTS INC COM (MTN) - $162.47 as of 5/30/2025 5:41:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 73.40 | 77.60 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 90.00 | 68.40 | 72.70 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 95.00 | 64.10 | 67.70 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 100.00 | 58.50 | 62.70 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 105.00 | 53.60 | 57.80 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 110.00 | 48.50 | 52.80 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 115.00 | 43.50 | 47.80 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 120.00 | 38.60 | 42.80 | 27.43 | 0.00 | 0.00% | 0 | 4 | 1.08 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 125.00 | 34.00 | 37.90 | 26.88 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.99 | 0.00 | -0.01 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 130.00 | 29.80 | 33.00 | % | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 135.00 | 25.30 | 27.80 | 13.70 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.93 | 0.01 | -0.05 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 140.00 | 20.00 | 23.50 | 14.67 | 0.00 | 0.00% | 0 | 26 | 0.70 | 0.89 | 0.01 | -0.08 | 5/16/2025 | 5/30/2025 4:00:00 PM EST |
| 145.00 | 15.70 | 18.80 | 16.70 | -4.20 | -20.10% | 1 | 156 | 0.62 | 0.83 | 0.01 | -0.10 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 150.00 | 12.50 | 13.60 | 21.33 | 0.00 | 0.00% | 0 | 61 | 0.46 | 0.74 | 0.02 | -0.12 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 155.00 | 8.90 | 10.00 | 11.96 | 0.00 | 0.00% | 0 | 82 | 0.44 | 0.64 | 0.02 | -0.13 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 160.00 | 5.80 | 6.50 | 6.13 | -1.77 | -22.41% | 1 | 31 | 0.40 | 0.52 | 0.03 | -0.13 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 165.00 | 3.50 | 4.80 | 4.80 | -0.30 | -5.89% | 51 | 99 | 0.41 | 0.38 | 0.03 | -0.12 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 170.00 | 1.95 | 2.50 | 2.15 | -0.65 | -23.22% | 41 | 133 | 0.38 | 0.25 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 175.00 | 0.95 | 1.75 | 1.20 | -1.77 | -59.60% | 90 | 244 | 0.35 | 0.16 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 180.00 | 0.50 | 0.65 | 0.65 | -0.30 | -31.58% | 106 | 342 | 0.36 | 0.10 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 185.00 | 0.05 | 1.35 | 0.31 | -0.19 | -38.00% | 4 | 44 | 0.52 | 0.05 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 1.40 | 0.35 | 0.00 | 0.00% | 0 | 22 | 0.59 | 0.03 | 0.00 | -0.02 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 1.05 | 0.20 | 0.00 | 0.00% | 0 | 14 | 0.60 | 0.01 | 0.00 | -0.01 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.85 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.15 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.55 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.95 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.55 | 1.20 | 0.00 | 0.00% | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 2.15 | 1.40 | 0.00 | 0.00% | 0 | 7 | 1.05 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 1.60 | 0.65 | 0.00 | 0.00% | 0 | 36 | 0.86 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 130.00 | 0.05 | 1.40 | 0.19 | -0.01 | -5.00% | 5 | 219 | 0.73 | -0.03 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 135.00 | 0.15 | 2.50 | 0.55 | 0.00 | 0.00% | 0 | 19 | 0.57 | -0.07 | 0.01 | -0.05 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 140.00 | 0.45 | 2.00 | 0.65 | 0.00 | 0.00% | 51 | 63 | 0.49 | -0.11 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 145.00 | 0.85 | 1.70 | 1.30 | +0.20 | +18.19% | 4 | 93 | 0.40 | -0.17 | 0.01 | -0.10 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 150.00 | 1.80 | 2.75 | 2.14 | +0.24 | +12.64% | 24 | 177 | 0.39 | -0.26 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 155.00 | 2.50 | 5.00 | 3.50 | +0.50 | +16.67% | 2 | 81 | 0.39 | -0.36 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 160.00 | 5.00 | 6.30 | 5.46 | +0.96 | +21.34% | 22 | 148 | 0.37 | -0.48 | 0.03 | -0.13 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 165.00 | 7.80 | 9.10 | 7.64 | +0.74 | +10.73% | 40 | 40 | 0.36 | -0.62 | 0.03 | -0.12 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 170.00 | 11.20 | 12.40 | 11.01 | +0.61 | +5.87% | 40 | 72 | 0.33 | -0.75 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 175.00 | 13.50 | 16.80 | 12.50 | 0.00 | 0.00% | 0 | 36 | 0.47 | -0.84 | 0.02 | -0.09 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 180.00 | 18.00 | 21.80 | % | 0 | 0 | 0.55 | -0.90 | 0.01 | -0.06 | 5/30/2025 4:00:00 PM EST | |||
| 185.00 | 22.70 | 26.60 | % | 0 | 0 | 0.61 | -0.95 | 0.01 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 190.00 | 27.70 | 31.70 | % | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 195.00 | 32.70 | 36.00 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 5/30/2025 4:00:00 PM EST |