Options Chain for VAIL RESORTS INC COM (MTN) - $139.00 as of 2/27/2026 6:42:36 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 | 59.00 | 63.20 | 61.10 | % | 0.81 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:50 PM EST | |||
| 80.00 | 54.10 | 58.10 | 56.10 | % | 0.70 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:50 PM EST | |||
| 85.00 | 49.10 | 53.20 | 51.15 | % | 0.60 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:50 PM EST | |||
| 90.00 | 44.00 | 48.20 | 46.10 | % | 0.51 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:50 PM EST | |||
| 95.00 | 40.10 | 42.90 | 41.50 | % | 0.44 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:50 PM EST | |||
| 100.00 | 35.40 | 38.10 | 36.75 | 32.32 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.88 | 0.97 | 0.01 | -0.01 | 1/2/2026 | 2/27/2026 3:59:50 PM EST |
| 105.00 | 30.90 | 33.10 | 32.00 | 38.00 | 0.00 | 0.00% | 0.30 | 0 | 6 | 0.64 | 0.93 | 0.01 | -0.02 | 12/4/2025 | 2/27/2026 3:59:50 PM EST |
| 110.00 | 26.00 | 28.90 | 27.45 | 28.30 | 0.00 | 0.00% | 0.25 | 0 | 13 | 0.59 | 0.88 | 0.01 | -0.04 | 1/6/2026 | 2/27/2026 3:59:50 PM EST |
| 115.00 | 22.30 | 24.60 | 23.45 | 34.85 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.60 | 0.83 | 0.01 | -0.05 | 9/25/2025 | 2/27/2026 3:59:50 PM EST |
| 120.00 | 18.00 | 19.30 | 18.65 | 25.00 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.52 | 0.76 | 0.01 | -0.07 | 1/15/2026 | 2/27/2026 3:59:50 PM EST |
| 125.00 | 14.30 | 15.70 | 15.00 | 28.00 | 0.00 | 0.00% | 0.12 | 0 | 160 | 0.50 | 0.69 | 0.01 | -0.08 | 9/24/2025 | 2/27/2026 3:59:50 PM EST |
| 130.00 | 12.10 | 12.60 | 12.35 | 17.41 | 0.00 | 0.00% | 0.10 | 0 | 51 | 0.51 | 0.61 | 0.02 | -0.08 | 2/20/2026 | 2/27/2026 3:59:50 PM EST |
| 135.00 | 9.30 | 9.80 | 9.55 | 10.60 | -3.00 | -22.06% | 0.07 | 3 | 55 | 0.49 | 0.53 | 0.02 | -0.09 | 2/27/2026 | 2/27/2026 3:59:50 PM EST |
| 140.00 | 6.90 | 7.50 | 7.20 | 8.60 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.48 | 0.44 | 0.02 | -0.09 | 2/25/2026 | 2/27/2026 3:59:50 PM EST |
| 145.00 | 5.10 | 5.60 | 5.35 | 6.00 | -0.31 | -4.92% | 0.04 | 6 | 102 | 0.48 | 0.37 | 0.02 | -0.08 | 2/27/2026 | 2/27/2026 3:59:50 PM EST |
| 150.00 | 3.60 | 4.10 | 3.85 | 4.50 | -0.33 | -6.84% | 0.03 | 8 | 144 | 0.47 | 0.29 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 3:59:50 PM EST |
| 155.00 | 2.35 | 2.90 | 2.63 | 3.17 | -1.11 | -25.94% | 0.02 | 7 | 83 | 0.45 | 0.23 | 0.01 | -0.07 | 2/27/2026 | 2/27/2026 3:59:50 PM EST |
| 160.00 | 1.65 | 2.05 | 1.85 | 1.90 | 0.00 | 0.00% | 0.01 | 13 | 241 | 0.45 | 0.17 | 0.01 | -0.06 | 2/27/2026 | 2/27/2026 3:59:50 PM EST |
| 165.00 | 0.20 | 1.40 | 0.80 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.38 | 0.12 | 0.01 | -0.04 | 2/25/2026 | 2/27/2026 3:59:50 PM EST |
| 170.00 | 0.30 | 1.10 | 0.70 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.42 | 0.09 | 0.01 | -0.04 | 2/26/2026 | 2/27/2026 3:59:50 PM EST |
| 175.00 | 0.20 | 1.25 | 0.73 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.45 | 0.06 | 0.01 | -0.03 | 2/19/2026 | 2/27/2026 3:59:50 PM EST |
| 180.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.54 | 0.05 | 0.00 | -0.02 | 2/23/2026 | 2/27/2026 3:59:50 PM EST |
| 185.00 | 0.00 | 2.40 | 1.20 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.73 | 0.03 | 0.00 | -0.02 | 1/26/2026 | 2/27/2026 3:59:50 PM EST |
| 190.00 | 0.05 | 1.05 | 0.55 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.51 | 0.02 | 0.00 | -0.01 | 2/9/2026 | 2/27/2026 3:59:50 PM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.79 | 0.02 | 0.00 | -0.01 | 2/23/2026 | 2/27/2026 3:59:50 PM EST |
| 200.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.83 | 0.01 | 0.00 | -0.01 | 2/5/2026 | 2/27/2026 3:59:50 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/27/2026 3:59:50 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 2/27/2026 3:59:50 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 2/27/2026 3:59:50 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.07 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/27/2026 3:59:50 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 | 2.25 | 1.13 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/27/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 2.30 | 1.15 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 2/27/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 2.35 | 1.18 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.06 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/27/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 1.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3,002 | 0.78 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/27/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 2/27/2026 3:59:50 PM EST |
| 100.00 | 0.05 | 1.15 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 2 | 3,066 | 0.48 | -0.03 | 0.01 | -0.01 | 2/27/2026 | 2/27/2026 3:59:50 PM EST |
| 105.00 | 0.30 | 1.60 | 0.95 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.49 | -0.07 | 0.01 | -0.02 | 1/20/2026 | 2/27/2026 3:59:50 PM EST |
| 110.00 | 1.15 | 2.00 | 1.58 | 1.65 | +0.65 | +65.00% | 0.01 | 2 | 28 | 0.50 | -0.12 | 0.01 | -0.04 | 2/27/2026 | 2/27/2026 3:59:50 PM EST |
| 115.00 | 2.40 | 2.75 | 2.58 | 2.25 | 0.00 | 0.00% | 0.02 | 12 | 102 | 0.51 | -0.17 | 0.01 | -0.05 | 2/27/2026 | 2/27/2026 3:59:50 PM EST |
| 120.00 | 3.60 | 4.00 | 3.80 | 2.99 | 0.00 | 0.00% | 0.03 | 0 | 1,047 | 0.50 | -0.24 | 0.01 | -0.07 | 2/26/2026 | 2/27/2026 3:59:50 PM EST |
| 125.00 | 5.30 | 5.60 | 5.45 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 313 | 0.49 | -0.31 | 0.01 | -0.08 | 2/25/2026 | 2/27/2026 3:59:50 PM EST |
| 130.00 | 7.30 | 7.80 | 7.55 | 7.40 | +1.40 | +23.34% | 0.06 | 2 | 769 | 0.50 | -0.39 | 0.02 | -0.08 | 2/27/2026 | 2/27/2026 3:59:50 PM EST |
| 135.00 | 9.70 | 10.20 | 9.95 | 9.00 | -0.30 | -3.23% | 0.07 | 5 | 405 | 0.49 | -0.47 | 0.02 | -0.09 | 2/27/2026 | 2/27/2026 3:59:50 PM EST |
| 140.00 | 12.60 | 13.10 | 12.85 | 11.80 | 0.00 | 0.00% | 0.09 | 0 | 320 | 0.49 | -0.56 | 0.02 | -0.09 | 2/13/2026 | 2/27/2026 3:59:50 PM EST |
| 145.00 | 15.80 | 16.10 | 15.95 | 14.70 | +0.20 | +1.38% | 0.11 | 4 | 41 | 0.48 | -0.63 | 0.02 | -0.08 | 2/27/2026 | 2/27/2026 3:59:50 PM EST |
| 150.00 | 17.60 | 19.80 | 18.70 | 15.00 | 0.00 | 0.00% | 0.12 | 0 | 70 | 0.44 | -0.71 | 0.01 | -0.08 | 2/19/2026 | 2/27/2026 3:59:50 PM EST |
| 155.00 | 21.60 | 23.70 | 22.65 | 21.29 | 0.00 | 0.00% | 0.15 | 0 | 47 | 0.43 | -0.77 | 0.01 | -0.07 | 1/23/2026 | 2/27/2026 3:59:50 PM EST |
| 160.00 | 25.90 | 28.00 | 26.95 | 27.37 | 0.00 | 0.00% | 0.17 | 0 | 308 | 0.42 | -0.83 | 0.01 | -0.06 | 2/5/2026 | 2/27/2026 3:59:50 PM EST |
| 165.00 | 30.20 | 32.40 | 31.30 | 29.12 | 0.00 | 0.00% | 0.19 | 0 | 73 | 0.54 | -0.88 | 0.01 | -0.04 | 1/16/2026 | 2/27/2026 3:59:50 PM EST |
| 170.00 | 34.90 | 37.90 | 36.40 | 33.33 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.63 | -0.91 | 0.01 | -0.04 | 1/16/2026 | 2/27/2026 3:59:50 PM EST |
| 175.00 | 39.80 | 42.40 | 41.10 | 38.44 | 0.00 | 0.00% | 0.23 | 0 | 23 | 0.64 | -0.94 | 0.01 | -0.03 | 1/15/2026 | 2/27/2026 3:59:50 PM EST |
| 180.00 | 44.40 | 47.30 | 45.85 | 48.05 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.68 | -0.95 | 0.00 | -0.02 | 1/2/2026 | 2/27/2026 3:59:50 PM EST |
| 185.00 | 49.40 | 52.40 | 50.90 | 45.87 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.72 | -0.97 | 0.00 | -0.02 | 1/20/2026 | 2/27/2026 3:59:50 PM EST |
| 190.00 | 53.90 | 58.00 | 55.95 | % | 0.29 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 2/27/2026 3:59:50 PM EST | |||
| 195.00 | 58.90 | 62.90 | 60.90 | 56.06 | 0.00 | 0.00% | 0.31 | 0 | 8 | 0.87 | -0.98 | 0.00 | -0.01 | 1/16/2026 | 2/27/2026 3:59:50 PM EST |
| 200.00 | 63.90 | 67.90 | 65.90 | % | 0.33 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 2/27/2026 3:59:50 PM EST | |||
| 210.00 | 73.80 | 77.80 | 75.80 | % | 0.36 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:50 PM EST | |||
| 220.00 | 83.80 | 87.80 | 85.80 | 70.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 2/27/2026 3:59:50 PM EST |
| 230.00 | 93.70 | 97.80 | 95.75 | % | 0.42 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:50 PM EST | |||
| 240.00 | 103.70 | 107.70 | 105.70 | 91.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 2/27/2026 3:59:50 PM EST |