Options Chain for VAIL RESORTS INC COM (MTN) - $130.88 as of 6/9/2026 8:05:16 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 | 55.30 | 58.10 | 56.70 | % | 0.76 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 80.00 | 50.20 | 53.10 | 51.65 | % | 0.65 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 85.00 | 45.20 | 48.10 | 46.65 | % | 0.55 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 90.00 | 40.20 | 43.10 | 41.65 | % | 0.46 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 95.00 | 35.50 | 38.10 | 36.80 | % | 0.39 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 100.00 | 30.60 | 33.20 | 31.90 | 21.73 | 0.00 | 0.00% | 0.32 | 0 | 13 | 1.58 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 6/9/2026 3:59:58 PM EST |
| 105.00 | 25.60 | 28.10 | 26.85 | 28.70 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.21 | 0.99 | 0.00 | -0.06 | 5/28/2026 | 6/9/2026 3:59:58 PM EST |
| 110.00 | 20.60 | 23.20 | 21.90 | 20.70 | 0.00 | 0.00% | 0.20 | 0 | 18 | 1.18 | 0.97 | 0.01 | -0.09 | 5/22/2026 | 6/9/2026 3:59:58 PM EST |
| 115.00 | 15.70 | 18.50 | 17.10 | % | 0.15 | 0 | 0 | 1.02 | 0.93 | 0.01 | -0.12 | 6/9/2026 3:59:58 PM EST | |||
| 120.00 | 11.20 | 13.50 | 12.35 | 11.00 | -7.00 | -38.89% | 0.10 | 3 | 30 | 0.72 | 0.87 | 0.02 | -0.16 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 125.00 | 7.20 | 8.80 | 8.00 | 6.76 | -8.94 | -56.95% | 0.06 | 1 | 84 | 0.50 | 0.76 | 0.03 | -0.20 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 130.00 | 3.70 | 4.50 | 4.10 | 4.20 | -7.00 | -62.50% | 0.03 | 63 | 214 | 0.41 | 0.58 | 0.04 | -0.22 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 135.00 | 1.55 | 2.95 | 2.25 | 2.95 | -4.45 | -60.14% | 0.02 | 45 | 180 | 0.45 | 0.35 | 0.04 | -0.20 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 140.00 | 0.60 | 1.00 | 0.80 | 1.00 | -3.80 | -79.17% | 0.01 | 130 | 320 | 0.42 | 0.18 | 0.03 | -0.15 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 145.00 | 0.20 | 0.65 | 0.43 | 0.30 | -2.45 | -89.10% | 0.00 | 653 | 365 | 0.46 | 0.09 | 0.02 | -0.09 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.70 | 0.35 | 0.15 | -1.45 | -90.63% | 0.00 | 126 | 182 | 0.65 | 0.03 | 0.01 | -0.04 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.90 | -96.78% | 0.00 | 42 | 162 | 0.47 | 0.01 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.64 | -98.47% | 0.00 | 29 | 52 | 0.60 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.17 | -85.00% | 0.00 | 22 | 136 | 0.62 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.08 | -57.15% | 0.00 | 5 | 34 | 0.75 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.76 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.73 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.31 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.27 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.12 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.98 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 204 | 511 | 0.77 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 105.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.16 | -66.67% | 0.00 | 139 | 221 | 0.69 | -0.01 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 110.00 | 0.05 | 0.20 | 0.13 | 0.20 | -0.14 | -41.18% | 0.00 | 240 | 401 | 0.56 | -0.03 | 0.01 | -0.09 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 115.00 | 0.15 | 0.55 | 0.35 | 0.25 | -0.40 | -61.54% | 0.00 | 134 | 658 | 0.56 | -0.07 | 0.01 | -0.12 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 120.00 | 0.40 | 0.70 | 0.55 | 0.54 | -0.66 | -55.00% | 0.00 | 386 | 812 | 0.48 | -0.13 | 0.02 | -0.16 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 125.00 | 1.10 | 1.50 | 1.30 | 1.27 | -0.73 | -36.50% | 0.01 | 307 | 393 | 0.45 | -0.24 | 0.03 | -0.20 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 130.00 | 2.35 | 3.30 | 2.83 | 2.70 | -0.62 | -18.68% | 0.02 | 314 | 204 | 0.42 | -0.42 | 0.04 | -0.22 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 135.00 | 4.90 | 6.30 | 5.60 | 4.75 | -0.25 | -5.00% | 0.04 | 201 | 150 | 0.42 | -0.65 | 0.04 | -0.20 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 140.00 | 7.70 | 9.90 | 8.80 | 7.70 | +0.10 | +1.32% | 0.06 | 81 | 108 | 0.56 | -0.82 | 0.03 | -0.15 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 145.00 | 12.40 | 14.80 | 13.60 | 14.90 | +4.60 | +44.66% | 0.09 | 4 | 4 | 0.71 | -0.91 | 0.02 | -0.09 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 150.00 | 17.00 | 19.60 | 18.30 | 20.40 | +6.04 | +42.07% | 0.12 | 1 | 1 | 0.81 | -0.97 | 0.01 | -0.04 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 155.00 | 21.90 | 24.60 | 23.25 | 25.90 | +6.90 | +36.32% | 0.15 | 21 | 21 | 0.94 | -0.99 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 160.00 | 27.00 | 29.80 | 28.40 | 33.00 | +9.36 | +39.60% | 0.18 | 1 | 6 | 1.10 | -1.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 165.00 | 32.00 | 34.60 | 33.30 | % | 0.20 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 170.00 | 37.00 | 39.60 | 38.30 | % | 0.23 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 175.00 | 42.10 | 44.50 | 43.30 | % | 0.25 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 180.00 | 47.00 | 49.60 | 48.30 | % | 0.27 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 185.00 | 52.00 | 54.60 | 53.30 | % | 0.29 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST |