Options Chain for VAIL RESORTS INC COM (MTN) - $152.81 as of 8/24/2026 2:55:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 83.70 | 87.80 | 85.75 | % | 1.32 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 70.00 | 78.80 | 82.80 | 80.80 | % | 1.15 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 75.00 | 73.80 | 77.80 | 75.80 | % | 1.01 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 80.00 | 68.80 | 72.90 | 70.85 | % | 0.89 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 85.00 | 63.90 | 67.90 | 65.90 | % | 0.78 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 90.00 | 59.10 | 63.00 | 61.05 | % | 0.68 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 95.00 | 54.20 | 58.10 | 56.15 | % | 0.59 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 100.00 | 49.10 | 53.10 | 51.10 | 39.90 | 0.00 | 0.00% | 0.51 | 0 | 44 | 1.01 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/24/2026 4:00:00 PM EST |
| 105.00 | 44.50 | 48.20 | 46.35 | % | 0.44 | 0 | 0 | 0.92 | 0.97 | 0.00 | -0.02 | 8/24/2026 4:00:00 PM EST | |||
| 110.00 | 39.60 | 43.30 | 41.45 | % | 0.38 | 0 | 0 | 0.85 | 0.96 | 0.00 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 115.00 | 34.70 | 38.60 | 36.65 | 37.78 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.78 | 0.94 | 0.01 | -0.02 | 7/15/2026 | 8/24/2026 4:00:00 PM EST |
| 120.00 | 30.20 | 33.90 | 32.05 | 25.20 | 0.00 | 0.00% | 0.27 | 0 | 46 | 0.71 | 0.91 | 0.01 | -0.03 | 6/8/2026 | 8/24/2026 4:00:00 PM EST |
| 125.00 | 25.80 | 29.40 | 27.60 | 31.95 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.50 | 0.86 | 0.01 | -0.05 | 7/28/2026 | 8/24/2026 4:00:00 PM EST |
| 130.00 | 21.80 | 25.00 | 23.40 | 24.77 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.49 | 0.81 | 0.01 | -0.06 | 8/19/2026 | 8/24/2026 4:00:00 PM EST |
| 135.00 | 18.20 | 21.00 | 19.60 | 20.10 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.49 | 0.75 | 0.01 | -0.07 | 7/27/2026 | 8/24/2026 4:00:00 PM EST |
| 140.00 | 14.70 | 16.60 | 15.65 | 17.56 | +1.46 | +9.07% | 0.11 | 5 | 52 | 0.45 | 0.69 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 145.00 | 11.60 | 13.00 | 12.30 | 13.66 | 0.00 | 0.00% | 0.08 | 0 | 216 | 0.43 | 0.61 | 0.02 | -0.08 | 8/19/2026 | 8/24/2026 4:00:00 PM EST |
| 150.00 | 8.70 | 10.20 | 9.45 | 11.38 | +0.38 | +3.46% | 0.06 | 1 | 27 | 0.42 | 0.53 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 155.00 | 6.40 | 8.90 | 7.65 | 8.65 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.43 | 0.44 | 0.02 | -0.08 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 160.00 | 4.70 | 5.80 | 5.25 | 6.80 | 0.00 | 0.00% | 0.03 | 0 | 135 | 0.40 | 0.36 | 0.02 | -0.08 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 165.00 | 2.65 | 4.40 | 3.53 | 3.81 | -0.69 | -15.34% | 0.02 | 2 | 22 | 0.38 | 0.29 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 170.00 | 2.20 | 3.30 | 2.75 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.40 | 0.23 | 0.01 | -0.06 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 175.00 | 0.70 | 4.10 | 2.40 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.41 | 0.18 | 0.01 | -0.06 | 8/18/2026 | 8/24/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 3.10 | 1.55 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.39 | 0.13 | 0.01 | -0.05 | 8/20/2026 | 8/24/2026 4:00:00 PM EST |
| 185.00 | 0.25 | 2.10 | 1.18 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.40 | 0.10 | 0.01 | -0.04 | 8/18/2026 | 8/24/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 2.05 | 1.03 | 0.85 | +0.05 | +6.25% | 0.01 | 3 | 8 | 0.53 | 0.07 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.52 | 0.05 | 0.00 | -0.02 | 8/24/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 1.10 | 0.55 | 0.53 | % | 0.00 | 3 | 0 | 0.52 | 0.04 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:00 PM EST | |
| 210.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.46 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/24/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 8/24/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 8/24/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 8 | 1.15 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.55 | 0.78 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.96 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/24/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/24/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 2.35 | 1.18 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.90 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/24/2026 4:00:00 PM EST |
| 105.00 | 0.05 | 2.45 | 1.25 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.61 | -0.03 | 0.00 | -0.02 | 5/6/2026 | 8/24/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 2.60 | 1.30 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.76 | -0.04 | 0.00 | -0.01 | 8/7/2026 | 8/24/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 2.80 | 1.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.69 | -0.06 | 0.01 | -0.02 | 8/18/2026 | 8/24/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 3.20 | 1.60 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.64 | -0.09 | 0.01 | -0.03 | 7/30/2026 | 8/24/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 3.70 | 1.85 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.60 | -0.14 | 0.01 | -0.05 | 8/19/2026 | 8/24/2026 4:00:00 PM EST |
| 130.00 | 2.25 | 3.20 | 2.73 | 2.75 | -0.25 | -8.34% | 0.02 | 2 | 45 | 0.45 | -0.19 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 135.00 | 3.20 | 4.30 | 3.75 | 3.20 | -0.10 | -3.03% | 0.03 | 2 | 136 | 0.44 | -0.25 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 140.00 | 4.50 | 5.70 | 5.10 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 314 | 0.42 | -0.31 | 0.01 | -0.08 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 145.00 | 6.30 | 7.90 | 7.10 | 6.55 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.42 | -0.39 | 0.02 | -0.08 | 8/19/2026 | 8/24/2026 4:00:00 PM EST |
| 150.00 | 8.70 | 11.20 | 9.95 | 9.60 | +0.76 | +8.60% | 0.07 | 22 | 7 | 0.44 | -0.47 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 155.00 | 11.50 | 13.20 | 12.35 | % | 0.08 | 0 | 0 | 0.42 | -0.56 | 0.02 | -0.08 | 8/24/2026 4:00:00 PM EST | |||
| 160.00 | 14.80 | 16.50 | 15.65 | % | 0.10 | 0 | 0 | 0.43 | -0.64 | 0.02 | -0.08 | 8/24/2026 4:00:00 PM EST | |||
| 165.00 | 17.50 | 20.40 | 18.95 | 21.63 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.41 | -0.71 | 0.01 | -0.07 | 8/7/2026 | 8/24/2026 4:00:00 PM EST |
| 170.00 | 21.50 | 24.70 | 23.10 | % | 0.14 | 0 | 0 | 0.42 | -0.77 | 0.01 | -0.06 | 8/24/2026 4:00:00 PM EST | |||
| 175.00 | 25.70 | 29.70 | 27.70 | 38.35 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.44 | -0.82 | 0.01 | -0.06 | 7/2/2026 | 8/24/2026 4:00:00 PM EST |
| 180.00 | 30.10 | 34.10 | 32.10 | % | 0.18 | 0 | 0 | 0.44 | -0.87 | 0.01 | -0.05 | 8/24/2026 4:00:00 PM EST | |||
| 185.00 | 34.80 | 38.20 | 36.50 | % | 0.20 | 0 | 0 | 0.42 | -0.90 | 0.01 | -0.04 | 8/24/2026 4:00:00 PM EST | |||
| 190.00 | 39.50 | 42.90 | 41.20 | % | 0.22 | 0 | 0 | 0.62 | -0.93 | 0.01 | -0.03 | 8/24/2026 4:00:00 PM EST | |||
| 195.00 | 44.20 | 47.70 | 45.95 | % | 0.24 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.02 | 8/24/2026 4:00:00 PM EST | |||
| 200.00 | 49.10 | 52.60 | 50.85 | % | 0.25 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.02 | 8/24/2026 4:00:00 PM EST | |||
| 210.00 | 58.90 | 62.20 | 60.55 | % | 0.29 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 220.00 | 68.70 | 72.70 | 70.70 | % | 0.32 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 230.00 | 78.60 | 82.80 | 80.70 | % | 0.35 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST |