Options Chain for VAIL RESORTS INC COM (MTN) - $130.13 as of 3/26/2026 9:38:45 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 | 53.80 | 58.00 | 55.90 | % | 0.75 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 3/26/2026 4:00:15 PM EST | |||
| 80.00 | 48.70 | 53.20 | 50.95 | % | 0.64 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 3/26/2026 4:00:15 PM EST | |||
| 85.00 | 44.00 | 48.00 | 46.00 | % | 0.54 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 3/26/2026 4:00:15 PM EST | |||
| 90.00 | 39.40 | 42.20 | 40.80 | % | 0.45 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.02 | 3/26/2026 4:00:15 PM EST | |||
| 95.00 | 34.50 | 37.30 | 35.90 | % | 0.38 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.03 | 3/26/2026 4:00:15 PM EST | |||
| 100.00 | 29.90 | 33.20 | 31.55 | % | 0.32 | 0 | 0 | 0.71 | 0.94 | 0.01 | -0.05 | 3/26/2026 4:00:15 PM EST | |||
| 105.00 | 25.40 | 28.00 | 26.70 | % | 0.25 | 0 | 0 | 0.60 | 0.91 | 0.01 | -0.06 | 3/26/2026 4:00:15 PM EST | |||
| 110.00 | 21.70 | 24.20 | 22.95 | % | 0.21 | 0 | 0 | 0.47 | 0.86 | 0.01 | -0.07 | 3/26/2026 4:00:15 PM EST | |||
| 115.00 | 17.20 | 20.10 | 18.65 | 18.72 | +0.92 | +5.17% | 0.16 | 1 | 4 | 0.44 | 0.80 | 0.01 | -0.08 | 3/26/2026 | 3/26/2026 4:00:15 PM EST |
| 120.00 | 14.20 | 15.80 | 15.00 | % | 0.12 | 0 | 1 | 0.45 | 0.73 | 0.02 | -0.09 | 3/26/2026 4:00:15 PM EST | |||
| 125.00 | 10.80 | 12.60 | 11.70 | % | 0.09 | 0 | 16 | 0.44 | 0.65 | 0.02 | -0.09 | 3/26/2026 4:00:15 PM EST | |||
| 130.00 | 8.00 | 9.80 | 8.90 | 8.87 | +0.23 | +2.67% | 0.07 | 1 | 5 | 0.44 | 0.55 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 4:00:15 PM EST |
| 135.00 | 5.80 | 6.70 | 6.25 | 8.50 | +2.40 | +39.35% | 0.05 | 12 | 23 | 0.42 | 0.45 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 4:00:15 PM EST |
| 140.00 | 4.30 | 5.10 | 4.70 | 4.60 | +0.30 | +6.98% | 0.03 | 2 | 210 | 0.43 | 0.36 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 4:00:15 PM EST |
| 145.00 | 2.55 | 3.30 | 2.93 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.40 | 0.27 | 0.02 | -0.07 | 3/25/2026 | 3/26/2026 4:00:15 PM EST |
| 150.00 | 1.65 | 2.35 | 2.00 | 2.60 | +0.60 | +30.00% | 0.01 | 3 | 305 | 0.40 | 0.20 | 0.01 | -0.05 | 3/26/2026 | 3/26/2026 4:00:15 PM EST |
| 155.00 | 1.05 | 2.10 | 1.58 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 341 | 0.42 | 0.14 | 0.01 | -0.04 | 3/25/2026 | 3/26/2026 4:00:15 PM EST |
| 160.00 | 0.65 | 1.15 | 0.90 | 0.90 | -0.15 | -14.29% | 0.01 | 22 | 247 | 0.40 | 0.09 | 0.01 | -0.03 | 3/26/2026 | 3/26/2026 4:00:15 PM EST |
| 165.00 | 0.35 | 0.80 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.40 | 0.06 | 0.01 | -0.02 | 3/25/2026 | 3/26/2026 4:00:15 PM EST |
| 170.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 46 | 0.52 | 0.04 | 0.00 | -0.02 | 3/26/2026 4:00:15 PM EST | |||
| 175.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 104 | 0.69 | 0.03 | 0.00 | -0.01 | 3/26/2026 4:00:15 PM EST | |||
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 24 | 0.72 | 0.02 | 0.00 | -0.01 | 3/26/2026 4:00:15 PM EST | |||
| 185.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 1 | 0.74 | 0.01 | 0.00 | -0.01 | 3/26/2026 4:00:15 PM EST | |||
| 190.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 5 | 0.75 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:15 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:15 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 11 | 0.86 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:15 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:15 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:15 PM EST | |||
| 230.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:15 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 | 1.10 | 0.55 | % | 0.01 | 0 | 6 | 1.01 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:15 PM EST | |||
| 80.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 1 | 0.87 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:15 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 3 | 0.79 | -0.01 | 0.00 | -0.01 | 3/26/2026 4:00:15 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 0.70 | -0.02 | 0.00 | -0.02 | 3/26/2026 4:00:15 PM EST | |||
| 95.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 5 | 0.69 | -0.03 | 0.00 | -0.03 | 3/26/2026 4:00:15 PM EST | |||
| 100.00 | 0.60 | 0.90 | 0.75 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.51 | -0.06 | 0.01 | -0.05 | 3/24/2026 | 3/26/2026 4:00:15 PM EST |
| 105.00 | 0.85 | 1.90 | 1.38 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.52 | -0.09 | 0.01 | -0.06 | 3/24/2026 | 3/26/2026 4:00:15 PM EST |
| 110.00 | 1.60 | 2.35 | 1.98 | 2.04 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.50 | -0.14 | 0.01 | -0.07 | 3/24/2026 | 3/26/2026 4:00:15 PM EST |
| 115.00 | 1.60 | 3.00 | 2.30 | 2.25 | -0.25 | -10.00% | 0.02 | 1 | 39 | 0.43 | -0.20 | 0.01 | -0.08 | 3/26/2026 | 3/26/2026 4:00:15 PM EST |
| 120.00 | 3.50 | 4.40 | 3.95 | 3.70 | -0.53 | -12.53% | 0.03 | 4 | 107 | 0.45 | -0.27 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 4:00:15 PM EST |
| 125.00 | 5.10 | 6.20 | 5.65 | 6.20 | 0.00 | 0.00% | 0.05 | 0 | 121 | 0.44 | -0.35 | 0.02 | -0.09 | 3/25/2026 | 3/26/2026 4:00:15 PM EST |
| 130.00 | 7.40 | 8.80 | 8.10 | 8.36 | 0.00 | 0.00% | 0.06 | 0 | 536 | 0.45 | -0.45 | 0.02 | -0.09 | 3/25/2026 | 3/26/2026 4:00:15 PM EST |
| 135.00 | 9.90 | 11.60 | 10.75 | 11.73 | 0.00 | 0.00% | 0.08 | 0 | 42 | 0.44 | -0.55 | 0.02 | -0.09 | 3/25/2026 | 3/26/2026 4:00:15 PM EST |
| 140.00 | 13.20 | 14.90 | 14.05 | 13.80 | 0.00 | 0.00% | 0.10 | 0 | 108 | 0.43 | -0.64 | 0.02 | -0.08 | 3/25/2026 | 3/26/2026 4:00:15 PM EST |
| 145.00 | 16.70 | 18.60 | 17.65 | % | 0.12 | 0 | 105 | 0.43 | -0.73 | 0.02 | -0.07 | 3/26/2026 4:00:15 PM EST | |||
| 150.00 | 20.20 | 22.80 | 21.50 | % | 0.14 | 0 | 45 | 0.39 | -0.80 | 0.01 | -0.05 | 3/26/2026 4:00:15 PM EST | |||
| 155.00 | 24.60 | 26.60 | 25.60 | % | 0.17 | 0 | 2 | 0.46 | -0.86 | 0.01 | -0.04 | 3/26/2026 4:00:15 PM EST | |||
| 160.00 | 29.20 | 31.90 | 30.55 | % | 0.19 | 0 | 6 | 0.53 | -0.91 | 0.01 | -0.03 | 3/26/2026 4:00:15 PM EST | |||
| 165.00 | 34.00 | 36.70 | 35.35 | % | 0.21 | 0 | 1 | 0.56 | -0.94 | 0.01 | -0.02 | 3/26/2026 4:00:15 PM EST | |||
| 170.00 | 37.90 | 42.50 | 40.20 | % | 0.24 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.02 | 3/26/2026 4:00:15 PM EST | |||
| 175.00 | 42.90 | 47.30 | 45.10 | % | 0.26 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.01 | 3/26/2026 4:00:15 PM EST | |||
| 180.00 | 47.90 | 52.50 | 50.20 | % | 0.28 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 3/26/2026 4:00:15 PM EST | |||
| 185.00 | 52.90 | 57.50 | 55.20 | % | 0.30 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 3/26/2026 4:00:15 PM EST | |||
| 190.00 | 57.90 | 62.20 | 60.05 | % | 0.32 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:15 PM EST | |||
| 195.00 | 62.90 | 67.30 | 65.10 | % | 0.33 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:15 PM EST | |||
| 200.00 | 67.90 | 72.20 | 70.05 | % | 0.35 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:15 PM EST | |||
| 210.00 | 77.90 | 82.40 | 80.15 | % | 0.38 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:15 PM EST | |||
| 220.00 | 87.90 | 92.40 | 90.15 | % | 0.41 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:15 PM EST | |||
| 230.00 | 97.90 | 102.50 | 100.20 | % | 0.44 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:15 PM EST |