Options Chain for VAIL RESORTS INC COM (MTN) - $129.75 as of 4/10/2026 5:01:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 51.50 | 55.30 | 53.40 | 57.00 | 0.00 | 0.00% | 0.71 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:04 PM EST |
| 80.00 | 47.00 | 50.30 | 48.65 | % | 0.61 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 85.00 | 41.90 | 44.80 | 43.35 | % | 0.51 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 90.00 | 36.60 | 40.30 | 38.45 | 41.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:04 PM EST |
| 95.00 | 31.40 | 35.30 | 33.35 | % | 0.35 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 100.00 | 27.40 | 30.10 | 28.75 | 33.20 | 0.00 | 0.00% | 0.29 | 0 | 2 | 3.07 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 4:00:04 PM EST |
| 105.00 | 21.60 | 25.30 | 23.45 | 26.95 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:04 PM EST |
| 110.00 | 16.90 | 20.10 | 18.50 | 17.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:04 PM EST |
| 115.00 | 12.10 | 14.70 | 13.40 | 18.28 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.57 | 0.99 | 0.01 | -0.03 | 3/26/2026 | 4/15/2026 4:00:04 PM EST |
| 120.00 | 7.90 | 9.90 | 8.90 | 15.20 | 0.00 | 0.00% | 0.07 | 0 | 39 | 1.33 | 0.93 | 0.02 | -0.24 | 4/8/2026 | 4/15/2026 4:00:04 PM EST |
| 125.00 | 3.20 | 5.50 | 4.35 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 162 | 0.97 | 0.76 | 0.06 | -0.60 | 4/13/2026 | 4/15/2026 4:00:04 PM EST |
| 130.00 | 0.90 | 1.90 | 1.40 | 1.41 | +0.04 | +2.92% | 0.01 | 19 | 137 | 0.51 | 0.42 | 0.07 | -0.58 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 135.00 | 0.10 | 0.65 | 0.38 | 0.45 | -0.02 | -4.26% | 0.00 | 12 | 181 | 0.72 | 0.13 | 0.04 | -0.28 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,312 | 1.00 | 0.02 | 0.01 | -0.03 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.06 | -54.55% | 0.00 | 7 | 5,077 | 1.11 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 221 | 1.38 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 107 | 2.52 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 223 | 2.78 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 105 | 2.94 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.60 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 244 | 2.92 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.87 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 28 | 3.89 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 18 | 4.09 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 4.27 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 32 | 4.44 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 4.78 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 5.09 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 4 | 4.83 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 5.29 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 7 | 3.63 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,002 | 2.58 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.94 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,401 | 2.21 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.81 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.09 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.09 | -90.00% | 0.00 | 10 | 147 | 0.94 | -0.01 | 0.01 | -0.03 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 120.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.15 | -37.50% | 0.00 | 6 | 1,104 | 0.68 | -0.07 | 0.02 | -0.24 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 125.00 | 0.25 | 1.05 | 0.65 | 1.15 | -0.70 | -37.84% | 0.01 | 12 | 708 | 0.52 | -0.24 | 0.06 | -0.60 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 130.00 | 2.35 | 3.80 | 3.08 | 3.00 | +0.30 | +11.12% | 0.02 | 30 | 798 | 0.61 | -0.58 | 0.07 | -0.58 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 135.00 | 5.90 | 8.10 | 7.00 | 7.00 | -1.99 | -22.14% | 0.05 | 1 | 366 | 1.01 | -0.87 | 0.04 | -0.28 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 140.00 | 10.10 | 12.90 | 11.50 | 11.95 | +0.95 | +8.64% | 0.08 | 7 | 297 | 1.29 | -0.98 | 0.01 | -0.03 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 145.00 | 15.00 | 17.90 | 16.45 | 16.73 | +0.69 | +4.31% | 0.11 | 2 | 28 | 1.60 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 150.00 | 19.90 | 22.50 | 21.20 | 17.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:04 PM EST |
| 155.00 | 24.90 | 28.10 | 26.50 | 29.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.24 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:04 PM EST |
| 160.00 | 30.50 | 33.10 | 31.80 | % | 0.20 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 165.00 | 34.70 | 38.10 | 36.40 | 32.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 4:00:04 PM EST |
| 170.00 | 39.70 | 43.20 | 41.45 | 37.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 4:00:04 PM EST |
| 175.00 | 44.70 | 48.70 | 46.70 | 42.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 4:00:04 PM EST |
| 180.00 | 49.70 | 53.10 | 51.40 | % | 0.29 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 185.00 | 54.70 | 58.70 | 56.70 | % | 0.31 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 190.00 | 59.70 | 63.50 | 61.60 | % | 0.32 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 195.00 | 64.90 | 68.10 | 66.50 | 62.60 | 0.00 | 0.00% | 0.34 | 0 | 8 | 3.92 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 4:00:04 PM EST |
| 200.00 | 69.70 | 73.30 | 71.50 | % | 0.36 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 210.00 | 79.70 | 83.40 | 81.55 | % | 0.39 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 220.00 | 89.70 | 93.50 | 91.60 | % | 0.42 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 230.00 | 99.70 | 103.10 | 101.40 | % | 0.44 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 240.00 | 109.70 | 113.00 | 111.35 | % | 0.46 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST |