Options Chain for VAIL RESORTS INC COM (MTN) - $137.18 as of 10/1/2026 12:19:03 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 | 71.60 | 75.40 | 73.50 | 70.95 | 0.00 | 0.00% | 1.13 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 10/1/2026 4:00:05 PM EST |
| 70.00 | 66.60 | 70.70 | 68.65 | % | 0.98 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 75.00 | 61.60 | 65.50 | 63.55 | 68.90 | 0.00 | 0.00% | 0.85 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 10/1/2026 4:00:05 PM EST |
| 80.00 | 56.60 | 60.60 | 58.60 | % | 0.73 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 85.00 | 51.60 | 55.70 | 53.65 | % | 0.63 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 90.00 | 46.60 | 49.30 | 47.95 | 46.14 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 10/1/2026 4:00:05 PM EST |
| 95.00 | 41.60 | 44.30 | 42.95 | 39.75 | 0.00 | 0.00% | 0.45 | 0 | 3 | 0.83 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 10/1/2026 4:00:05 PM EST |
| 100.00 | 36.60 | 39.80 | 38.20 | 38.97 | 0.00 | 0.00% | 0.38 | 0 | 45 | 0.84 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 10/1/2026 4:00:05 PM EST |
| 105.00 | 31.60 | 34.30 | 32.95 | 30.20 | 0.00 | 0.00% | 0.31 | 0 | 6 | 0.66 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 10/1/2026 4:00:05 PM EST |
| 110.00 | 26.70 | 29.90 | 28.30 | 30.80 | 0.00 | 0.00% | 0.26 | 0 | 69 | 0.66 | 0.97 | 0.01 | -0.01 | 9/18/2026 | 10/1/2026 4:00:05 PM EST |
| 115.00 | 21.80 | 24.30 | 23.05 | 20.95 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.50 | 0.91 | 0.01 | -0.02 | 5/26/2026 | 10/1/2026 4:00:05 PM EST |
| 120.00 | 17.30 | 19.70 | 18.50 | 19.80 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.47 | 0.84 | 0.01 | -0.04 | 9/2/2026 | 10/1/2026 4:00:05 PM EST |
| 125.00 | 13.30 | 15.70 | 14.50 | 15.80 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.35 | 0.76 | 0.02 | -0.05 | 9/25/2026 | 10/1/2026 4:00:05 PM EST |
| 130.00 | 10.10 | 12.50 | 11.30 | 10.40 | 0.00 | 0.00% | 0.09 | 0 | 88 | 0.38 | 0.67 | 0.02 | -0.06 | 9/29/2026 | 10/1/2026 4:00:05 PM EST |
| 135.00 | 6.40 | 9.60 | 8.00 | 7.50 | 0.00 | 0.00% | 0.06 | 0 | 123 | 0.36 | 0.56 | 0.02 | -0.06 | 9/29/2026 | 10/1/2026 4:00:05 PM EST |
| 140.00 | 5.90 | 7.30 | 6.60 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 134 | 0.40 | 0.46 | 0.02 | -0.06 | 9/30/2026 | 10/1/2026 4:00:05 PM EST |
| 145.00 | 3.20 | 4.60 | 3.90 | 3.90 | +0.10 | +2.64% | 0.03 | 3 | 125 | 0.35 | 0.35 | 0.02 | -0.06 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 150.00 | 2.15 | 3.10 | 2.63 | 3.10 | +0.60 | +24.00% | 0.02 | 20 | 229 | 0.36 | 0.26 | 0.02 | -0.05 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 155.00 | 1.25 | 2.25 | 1.75 | 1.80 | -0.30 | -14.29% | 0.01 | 18 | 167 | 0.36 | 0.18 | 0.01 | -0.04 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 160.00 | 0.80 | 1.85 | 1.33 | 1.20 | +0.05 | +4.35% | 0.01 | 4 | 87 | 0.37 | 0.13 | 0.01 | -0.03 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 165.00 | 0.30 | 1.45 | 0.88 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.37 | 0.09 | 0.01 | -0.03 | 9/29/2026 | 10/1/2026 4:00:05 PM EST |
| 170.00 | 0.30 | 0.70 | 0.50 | 0.55 | 0.00 | 0.00% | 0.00 | 9 | 145 | 0.37 | 0.07 | 0.01 | -0.02 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.25 | -0.15 | -37.50% | 0.00 | 1 | 20 | 0.41 | 0.04 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 0.45 | 0.23 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.44 | 0.03 | 0.00 | -0.01 | 9/28/2026 | 10/1/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 0.60 | 0.30 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.50 | 0.02 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.56 | 0.01 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.67 | 0.01 | 0.00 | 0.00 | 8/27/2026 | 10/1/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 1.35 | 0.68 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.70 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 10/1/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.86 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/1/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.98 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 4:00:05 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 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.03 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 10/1/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.20 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 10/1/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 1.60 | 0.80 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.16 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 10/1/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.15 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 10/1/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.05 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.95 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.05 | -20.00% | 0.00 | 43 | 126 | 0.52 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 100.00 | 0.10 | 0.35 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 5 | 126 | 0.44 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 105.00 | 0.30 | 0.75 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.45 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 4:00:05 PM EST |
| 110.00 | 0.45 | 1.15 | 0.80 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.43 | -0.03 | 0.01 | -0.01 | 9/30/2026 | 10/1/2026 4:00:05 PM EST |
| 115.00 | 0.95 | 1.60 | 1.28 | 1.35 | +0.05 | +3.85% | 0.01 | 1 | 81 | 0.41 | -0.09 | 0.01 | -0.02 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 120.00 | 1.70 | 2.90 | 2.30 | 1.93 | 0.00 | 0.00% | 0.02 | 0 | 254 | 0.42 | -0.16 | 0.01 | -0.04 | 9/30/2026 | 10/1/2026 4:00:05 PM EST |
| 125.00 | 2.85 | 4.80 | 3.83 | 2.93 | -0.07 | -2.34% | 0.03 | 43 | 123 | 0.43 | -0.24 | 0.02 | -0.05 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 130.00 | 4.10 | 5.00 | 4.55 | 4.36 | 0.00 | 0.00% | 0.03 | 0 | 298 | 0.37 | -0.33 | 0.02 | -0.06 | 9/30/2026 | 10/1/2026 4:00:05 PM EST |
| 135.00 | 6.10 | 7.00 | 6.55 | 6.19 | -0.31 | -4.77% | 0.05 | 3 | 35 | 0.36 | -0.44 | 0.02 | -0.06 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 140.00 | 7.20 | 10.00 | 8.60 | 9.84 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.33 | -0.54 | 0.02 | -0.06 | 9/30/2026 | 10/1/2026 4:00:05 PM EST |
| 145.00 | 11.30 | 13.80 | 12.55 | 13.70 | 0.00 | 0.00% | 0.09 | 0 | 75 | 0.36 | -0.65 | 0.02 | -0.06 | 9/28/2026 | 10/1/2026 4:00:05 PM EST |
| 150.00 | 15.00 | 17.50 | 16.25 | 18.28 | 0.00 | 0.00% | 0.11 | 0 | 72 | 0.36 | -0.74 | 0.02 | -0.05 | 9/28/2026 | 10/1/2026 4:00:05 PM EST |
| 155.00 | 19.30 | 21.60 | 20.45 | 18.30 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.37 | -0.82 | 0.01 | -0.04 | 7/17/2026 | 10/1/2026 4:00:05 PM EST |
| 160.00 | 23.60 | 26.20 | 24.90 | % | 0.16 | 0 | 1 | 0.37 | -0.87 | 0.01 | -0.03 | 10/1/2026 4:00:05 PM EST | |||
| 165.00 | 28.30 | 30.90 | 29.60 | 21.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.38 | -0.91 | 0.01 | -0.03 | 8/20/2026 | 10/1/2026 4:00:05 PM EST |
| 170.00 | 33.30 | 35.70 | 34.50 | 48.60 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.57 | -0.93 | 0.01 | -0.02 | 3/30/2026 | 10/1/2026 4:00:05 PM EST |
| 175.00 | 38.10 | 40.40 | 39.25 | % | 0.22 | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.02 | 10/1/2026 4:00:05 PM EST | |||
| 180.00 | 42.90 | 45.20 | 44.05 | % | 0.24 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.01 | 10/1/2026 4:00:05 PM EST | |||
| 185.00 | 47.10 | 50.80 | 48.95 | % | 0.26 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 10/1/2026 4:00:05 PM EST | |||
| 190.00 | 52.00 | 55.50 | 53.75 | % | 0.28 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 195.00 | 56.80 | 60.50 | 58.65 | % | 0.30 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 200.00 | 61.90 | 65.50 | 63.70 | % | 0.32 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 210.00 | 71.70 | 75.50 | 73.60 | % | 0.35 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 220.00 | 81.70 | 85.50 | 83.60 | 84.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 10/1/2026 4:00:05 PM EST |
| 230.00 | 91.80 | 95.50 | 93.65 | % | 0.41 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST |