Options Chain for VAIL RESORTS INC COM (MTN) - $131.74 as of 3/16/2026 11:33:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 45.30 | 49.60 | 47.45 | % | 0.56 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 90.00 | 40.60 | 44.60 | 42.60 | % | 0.47 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 95.00 | 35.70 | 39.60 | 37.65 | % | 0.40 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 100.00 | 30.80 | 34.50 | 32.65 | % | 0.33 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 105.00 | 26.00 | 29.50 | 27.75 | % | 0.26 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 110.00 | 21.00 | 23.80 | 22.40 | 28.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.02 | 2/12/2026 | 3/16/2026 4:00:02 PM EST |
| 115.00 | 16.30 | 18.60 | 17.45 | 24.13 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.21 | 0.98 | 0.01 | -0.09 | 2/12/2026 | 3/16/2026 4:00:02 PM EST |
| 120.00 | 12.00 | 13.80 | 12.90 | 18.50 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.01 | 0.94 | 0.01 | -0.22 | 3/11/2026 | 3/16/2026 4:00:02 PM EST |
| 125.00 | 7.30 | 9.30 | 8.30 | 7.98 | -1.82 | -18.58% | 0.07 | 1 | 14 | 0.84 | 0.83 | 0.03 | -0.35 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 130.00 | 4.30 | 4.90 | 4.60 | 5.43 | -5.55 | -50.55% | 0.04 | 1 | 367 | 0.55 | 0.65 | 0.05 | -0.44 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 135.00 | 2.10 | 3.40 | 2.75 | 2.45 | +0.37 | +17.79% | 0.02 | 52 | 177 | 0.59 | 0.40 | 0.05 | -0.41 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 140.00 | 0.45 | 1.00 | 0.73 | 0.70 | -0.70 | -50.00% | 0.01 | 18 | 440 | 0.53 | 0.18 | 0.03 | -0.26 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 145.00 | 0.10 | 0.50 | 0.30 | 0.38 | -0.17 | -30.91% | 0.00 | 118 | 223 | 0.57 | 0.06 | 0.02 | -0.11 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.20 | -0.35 | -63.64% | 0.00 | 3 | 1,334 | 0.62 | 0.01 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 22 | 246 | 0.75 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 11 | 287 | 0.88 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.11 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.27 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.76 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.56 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.36 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 284 | 1.17 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.09 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.90 | -0.01 | 0.00 | -0.02 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 115.00 | 0.05 | 0.40 | 0.23 | 0.15 | +0.03 | +25.00% | 0.00 | 29 | 420 | 0.83 | -0.02 | 0.01 | -0.09 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 120.00 | 0.20 | 1.75 | 0.98 | 0.50 | 0.00 | 0.00% | 0.01 | 31 | 396 | 0.89 | -0.06 | 0.01 | -0.22 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 125.00 | 0.65 | 1.20 | 0.93 | 1.10 | +0.28 | +34.15% | 0.01 | 15 | 589 | 0.65 | -0.17 | 0.03 | -0.35 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 130.00 | 2.10 | 2.65 | 2.38 | 2.25 | +0.80 | +55.18% | 0.02 | 16 | 463 | 0.65 | -0.35 | 0.05 | -0.44 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 135.00 | 4.00 | 4.90 | 4.45 | 5.25 | +1.65 | +45.84% | 0.03 | 2 | 228 | 0.57 | -0.60 | 0.05 | -0.41 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 140.00 | 7.60 | 9.10 | 8.35 | 8.33 | -0.02 | -0.24% | 0.06 | 3 | 254 | 0.78 | -0.82 | 0.03 | -0.26 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 145.00 | 11.80 | 13.60 | 12.70 | 9.80 | 0.00 | 0.00% | 0.09 | 0 | 58 | 0.89 | -0.94 | 0.02 | -0.11 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 150.00 | 16.30 | 18.80 | 17.55 | 14.00 | 0.00 | 0.00% | 0.12 | 0 | 21 | 1.15 | -0.99 | 0.00 | -0.03 | 3/11/2026 | 3/16/2026 4:00:02 PM EST |
| 155.00 | 21.50 | 24.10 | 22.80 | 18.76 | 0.00 | 0.00% | 0.15 | 0 | 16 | 1.44 | -1.00 | 0.00 | -0.01 | 3/6/2026 | 3/16/2026 4:00:02 PM EST |
| 160.00 | 26.60 | 29.10 | 27.85 | % | 0.17 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 165.00 | 31.40 | 34.10 | 32.75 | % | 0.20 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 170.00 | 35.60 | 39.00 | 37.30 | % | 0.22 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 175.00 | 40.40 | 44.50 | 42.45 | % | 0.24 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 180.00 | 45.30 | 49.50 | 47.40 | % | 0.26 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 185.00 | 50.40 | 54.50 | 52.45 | % | 0.28 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 190.00 | 55.60 | 59.50 | 57.55 | % | 0.30 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 195.00 | 60.40 | 64.60 | 62.50 | % | 0.32 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST |