Options Chain for VAIL RESORTS INC COM (MTN) - $131.74 as of 1/30/2026 6:40:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 46.70 | 50.80 | 48.75 | % | 0.57 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 90.00 | 41.80 | 45.90 | 43.85 | % | 0.49 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 95.00 | 36.90 | 40.80 | 38.85 | % | 0.41 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 100.00 | 32.10 | 35.90 | 34.00 | % | 0.34 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.03 | 1/30/2026 4:00:00 PM EST | |||
| 105.00 | 27.50 | 31.30 | 29.40 | % | 0.28 | 0 | 0 | 0.67 | 0.95 | 0.01 | -0.03 | 1/30/2026 4:00:00 PM EST | |||
| 110.00 | 22.90 | 25.50 | 24.20 | 25.75 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.55 | 0.91 | 0.01 | -0.05 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 115.00 | 18.60 | 21.40 | 20.00 | % | 0.17 | 0 | 0 | 0.32 | 0.86 | 0.01 | -0.06 | 1/30/2026 4:00:00 PM EST | |||
| 120.00 | 15.90 | 17.20 | 16.55 | % | 0.14 | 0 | 0 | 0.41 | 0.79 | 0.01 | -0.07 | 1/30/2026 4:00:00 PM EST | |||
| 125.00 | 12.20 | 13.60 | 12.90 | % | 0.10 | 0 | 0 | 0.40 | 0.71 | 0.02 | -0.08 | 1/30/2026 4:00:00 PM EST | |||
| 130.00 | 9.50 | 10.10 | 9.80 | % | 0.08 | 0 | 0 | 0.42 | 0.61 | 0.02 | -0.08 | 1/30/2026 4:00:00 PM EST | |||
| 135.00 | 7.20 | 7.60 | 7.40 | 6.70 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.42 | 0.51 | 0.02 | -0.08 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 140.00 | 4.80 | 5.50 | 5.15 | 4.40 | -0.39 | -8.15% | 0.04 | 1 | 83 | 0.39 | 0.40 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 145.00 | 3.30 | 3.80 | 3.55 | 3.96 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.39 | 0.31 | 0.02 | -0.07 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 150.00 | 2.15 | 2.60 | 2.38 | 3.16 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.38 | 0.23 | 0.02 | -0.06 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 155.00 | 1.35 | 1.70 | 1.53 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.38 | 0.16 | 0.01 | -0.05 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 160.00 | 0.70 | 1.55 | 1.13 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.39 | 0.11 | 0.01 | -0.04 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 165.00 | 0.20 | 2.70 | 1.45 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.47 | 0.07 | 0.01 | -0.03 | 1/22/2026 | 1/30/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 2.50 | 1.25 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.62 | 0.05 | 0.01 | -0.02 | 1/26/2026 | 1/30/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.65 | 0.03 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 100.00 | 0.10 | 0.60 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.45 | -0.03 | 0.00 | -0.03 | 1/20/2026 | 1/30/2026 4:00:00 PM EST |
| 105.00 | 0.40 | 2.95 | 1.68 | % | 0.02 | 0 | 0 | 0.55 | -0.05 | 0.01 | -0.03 | 1/30/2026 4:00:00 PM EST | |||
| 110.00 | 0.80 | 1.50 | 1.15 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.45 | -0.09 | 0.01 | -0.05 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 115.00 | 1.70 | 1.90 | 1.80 | 1.85 | +0.30 | +19.36% | 0.02 | 11 | 7 | 0.44 | -0.14 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 120.00 | 2.45 | 3.00 | 2.73 | 2.95 | -0.25 | -7.82% | 0.02 | 20 | 13 | 0.42 | -0.21 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 125.00 | 4.10 | 4.40 | 4.25 | 4.55 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.42 | -0.29 | 0.02 | -0.08 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 130.00 | 5.90 | 6.30 | 6.10 | 6.40 | -0.60 | -8.58% | 0.05 | 2 | 78 | 0.41 | -0.39 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 135.00 | 8.50 | 9.00 | 8.75 | 8.90 | -0.20 | -2.20% | 0.06 | 3 | 29 | 0.41 | -0.49 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 140.00 | 11.10 | 11.80 | 11.45 | 12.57 | +2.17 | +20.87% | 0.08 | 2 | 133 | 0.41 | -0.60 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 145.00 | 14.60 | 15.60 | 15.10 | 9.50 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.41 | -0.69 | 0.02 | -0.07 | 1/22/2026 | 1/30/2026 4:00:00 PM EST |
| 150.00 | 18.30 | 19.40 | 18.85 | 20.00 | % | 0.13 | 1 | 0 | 0.41 | -0.77 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 4:00:00 PM EST | |
| 155.00 | 22.00 | 24.90 | 23.45 | 16.60 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.52 | -0.84 | 0.01 | -0.05 | 1/22/2026 | 1/30/2026 4:00:00 PM EST |
| 160.00 | 26.30 | 28.80 | 27.55 | % | 0.17 | 0 | 0 | 0.56 | -0.89 | 0.01 | -0.04 | 1/30/2026 4:00:00 PM EST | |||
| 165.00 | 30.50 | 33.60 | 32.05 | % | 0.19 | 0 | 0 | 0.60 | -0.93 | 0.01 | -0.03 | 1/30/2026 4:00:00 PM EST | |||
| 170.00 | 35.40 | 38.50 | 36.95 | % | 0.22 | 0 | 0 | 0.65 | -0.95 | 0.01 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 175.00 | 40.20 | 43.90 | 42.05 | % | 0.24 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 180.00 | 45.00 | 48.90 | 46.95 | % | 0.26 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 185.00 | 50.00 | 54.00 | 52.00 | % | 0.28 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 190.00 | 55.00 | 59.00 | 57.00 | % | 0.30 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 195.00 | 60.00 | 64.00 | 62.00 | % | 0.32 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST |