Options Chain for VAIL RESORTS INC COM (MTN) - $198.33 as of 4/29/2024 1:43:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 47.30 | 54.10 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:59:05 PM EST | |||
| 150.00 | 42.00 | 50.20 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:59:05 PM EST | |||
| 155.00 | 37.00 | 44.70 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:59:05 PM EST | |||
| 160.00 | 32.50 | 39.60 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.03 | 4/29/2024 1:59:05 PM EST | |||
| 165.00 | 27.60 | 35.00 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.03 | 4/29/2024 1:59:05 PM EST | |||
| 170.00 | 24.50 | 30.30 | % | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.05 | 4/29/2024 1:59:05 PM EST | |||
| 175.00 | 20.80 | 22.30 | % | 0 | 0 | 0.46 | 0.95 | 0.01 | -0.07 | 4/29/2024 1:59:05 PM EST | |||
| 180.00 | 15.50 | 17.20 | % | 0 | 0 | 0.38 | 0.90 | 0.01 | -0.09 | 4/29/2024 1:59:05 PM EST | |||
| 185.00 | 12.10 | 12.40 | % | 0 | 0 | 0.28 | 0.83 | 0.02 | -0.12 | 4/29/2024 1:59:05 PM EST | |||
| 190.00 | 8.10 | 8.40 | % | 0 | 0 | 0.26 | 0.71 | 0.03 | -0.13 | 4/29/2024 1:59:05 PM EST | |||
| 195.00 | 4.90 | 5.10 | 5.20 | -4.70 | -47.48% | 2 | 2 | 0.26 | 0.56 | 0.04 | -0.14 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 200.00 | 2.60 | 2.75 | 2.80 | -2.00 | -41.67% | 4 | 34 | 0.25 | 0.37 | 0.04 | -0.12 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 210.00 | 0.50 | 0.60 | 0.45 | -0.70 | -60.87% | 17 | 135 | 0.24 | 0.12 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 220.00 | 0.10 | 0.20 | 0.10 | -0.20 | -66.67% | 99 | 395 | 0.28 | 0.03 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 230.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 255 | 0.39 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 1:59:05 PM EST |
| 240.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 399 | 0.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:59:05 PM EST |
| 250.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 751 | 0.55 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 1:59:05 PM EST |
| 260.00 | 0.00 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 20 | 0.63 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/29/2024 1:59:05 PM EST |
| 270.00 | 0.00 | 0.25 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 280.00 | 0.00 | 0.25 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 290.00 | 0.00 | 0.25 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 300.00 | 0.00 | 0.25 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 310.00 | 0.00 | 0.25 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 320.00 | 0.00 | 0.25 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 330.00 | 0.00 | 0.25 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 340.00 | 0.00 | 0.25 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.25 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:59:05 PM EST | |||
| 150.00 | 0.00 | 0.25 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:59:05 PM EST | |||
| 155.00 | 0.00 | 0.25 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:59:05 PM EST | |||
| 160.00 | 0.00 | 0.25 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.03 | 4/29/2024 1:59:05 PM EST | |||
| 165.00 | 0.00 | 0.25 | % | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.03 | 4/29/2024 1:59:05 PM EST | |||
| 170.00 | 0.10 | 0.20 | % | 0 | 0 | 0.34 | -0.02 | 0.00 | -0.05 | 4/29/2024 1:59:05 PM EST | |||
| 175.00 | 0.25 | 0.35 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.05 | 0.01 | -0.07 | 4/23/2024 | 4/29/2024 1:59:05 PM EST |
| 180.00 | 0.50 | 0.65 | 0.60 | +0.22 | +57.90% | 1 | 20 | 0.30 | -0.10 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 185.00 | 1.05 | 1.20 | 0.95 | +0.40 | +72.73% | 6 | 17 | 0.28 | -0.17 | 0.02 | -0.12 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 190.00 | 2.05 | 2.20 | 1.95 | +0.35 | +21.88% | 8 | 88 | 0.27 | -0.29 | 0.03 | -0.13 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 195.00 | 3.80 | 4.00 | 3.90 | +2.00 | +105.27% | 10 | 53 | 0.26 | -0.44 | 0.04 | -0.14 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 200.00 | 6.40 | 6.70 | 6.40 | +1.40 | +28.00% | 17 | 70 | 0.25 | -0.63 | 0.04 | -0.12 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 210.00 | 14.00 | 15.10 | 12.20 | +1.90 | +18.45% | 2 | 95 | 0.52 | -0.88 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 220.00 | 21.70 | 24.90 | 15.50 | 0.00 | 0.00% | 0 | 66 | 0.42 | -0.97 | 0.01 | -0.02 | 4/23/2024 | 4/29/2024 1:59:05 PM EST |
| 230.00 | 30.40 | 37.50 | 28.55 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 1:59:05 PM EST |
| 240.00 | 40.20 | 47.10 | 38.57 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 1:59:05 PM EST |
| 250.00 | 50.20 | 55.20 | 48.55 | 0.00 | 0.00% | 0 | 12 | 0.98 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 1:59:05 PM EST |
| 260.00 | 60.30 | 66.40 | 58.57 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 1:59:05 PM EST |
| 270.00 | 70.20 | 77.70 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 280.00 | 80.10 | 87.50 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 290.00 | 90.20 | 97.30 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 300.00 | 100.70 | 108.10 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 310.00 | 110.60 | 118.10 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 320.00 | 120.20 | 128.10 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 330.00 | 130.20 | 136.80 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 340.00 | 140.40 | 147.70 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST |