Options Chain for VAIL RESORTS INC COM (MTN) - $124.60 as of 4/24/2026 6:54:14 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 | 43.30 | 47.00 | 45.15 | % | 0.60 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.02 | 4/24/2026 3:59:38 PM EST | |||
| 80.00 | 38.90 | 42.50 | 40.70 | % | 0.51 | 0 | 0 | 0.95 | 0.97 | 0.00 | -0.02 | 4/24/2026 3:59:38 PM EST | |||
| 85.00 | 34.70 | 37.50 | 36.10 | % | 0.42 | 0 | 0 | 0.82 | 0.95 | 0.00 | -0.04 | 4/24/2026 3:59:38 PM EST | |||
| 90.00 | 29.90 | 33.00 | 31.45 | % | 0.35 | 0 | 0 | 0.72 | 0.92 | 0.01 | -0.05 | 4/24/2026 3:59:38 PM EST | |||
| 95.00 | 25.60 | 28.50 | 27.05 | % | 0.28 | 0 | 0 | 0.56 | 0.88 | 0.01 | -0.06 | 4/24/2026 3:59:38 PM EST | |||
| 100.00 | 21.40 | 24.00 | 22.70 | 22.90 | % | 0.23 | 12 | 0 | 0.55 | 0.83 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 3:59:38 PM EST | |
| 105.00 | 17.30 | 20.00 | 18.65 | % | 0.18 | 0 | 0 | 0.53 | 0.77 | 0.01 | -0.08 | 4/24/2026 3:59:38 PM EST | |||
| 110.00 | 13.60 | 16.00 | 14.80 | % | 0.13 | 0 | 0 | 0.50 | 0.70 | 0.01 | -0.09 | 4/24/2026 3:59:38 PM EST | |||
| 115.00 | 10.50 | 13.00 | 11.75 | % | 0.10 | 0 | 0 | 0.50 | 0.63 | 0.02 | -0.09 | 4/24/2026 3:59:38 PM EST | |||
| 120.00 | 7.80 | 10.20 | 9.00 | % | 0.07 | 0 | 0 | 0.49 | 0.54 | 0.02 | -0.09 | 4/24/2026 3:59:38 PM EST | |||
| 125.00 | 5.60 | 7.90 | 6.75 | % | 0.05 | 0 | 0 | 0.48 | 0.45 | 0.02 | -0.09 | 4/24/2026 3:59:38 PM EST | |||
| 130.00 | 3.80 | 6.00 | 4.90 | 6.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.47 | 0.37 | 0.02 | -0.08 | 4/23/2026 | 4/24/2026 3:59:38 PM EST |
| 135.00 | 2.50 | 4.80 | 3.65 | 8.11 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.47 | 0.29 | 0.02 | -0.08 | 4/17/2026 | 4/24/2026 3:59:38 PM EST |
| 140.00 | 1.00 | 3.50 | 2.25 | 6.90 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.44 | 0.23 | 0.01 | -0.07 | 4/20/2026 | 4/24/2026 3:59:38 PM EST |
| 145.00 | 0.35 | 3.60 | 1.98 | 5.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.45 | 0.17 | 0.01 | -0.06 | 4/21/2026 | 4/24/2026 3:59:38 PM EST |
| 150.00 | 0.75 | 2.60 | 1.68 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.50 | 0.13 | 0.01 | -0.05 | 4/23/2026 | 4/24/2026 3:59:38 PM EST |
| 155.00 | 0.25 | 2.40 | 1.33 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.49 | 0.09 | 0.01 | -0.04 | 4/23/2026 | 4/24/2026 3:59:38 PM EST |
| 160.00 | 0.00 | 0.90 | 0.45 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | 0.07 | 0.01 | -0.03 | 4/23/2026 | 4/24/2026 3:59:38 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 1.10 | -0.20 | -15.39% | 0.00 | 1 | 12 | 0.55 | 0.05 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 170.00 | 0.00 | 0.60 | 0.30 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.03 | 0.00 | -0.02 | 4/17/2026 | 4/24/2026 3:59:38 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.02 | 0.00 | -0.01 | 4/17/2026 | 4/24/2026 3:59:38 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.01 | 4/24/2026 3:59:38 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.01 | 4/24/2026 3:59:38 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 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.02 | 4/24/2026 3:59:38 PM EST | |||
| 80.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.97 | -0.03 | 0.00 | -0.02 | 4/24/2026 3:59:38 PM EST | |||
| 85.00 | 0.30 | 0.85 | 0.58 | % | 0.01 | 0 | 0 | 0.57 | -0.05 | 0.00 | -0.04 | 4/24/2026 3:59:38 PM EST | |||
| 90.00 | 0.50 | 1.60 | 1.05 | 0.90 | % | 0.01 | 2 | 0 | 0.56 | -0.08 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 3:59:38 PM EST | |
| 95.00 | 1.10 | 2.75 | 1.93 | % | 0.02 | 0 | 0 | 0.58 | -0.12 | 0.01 | -0.06 | 4/24/2026 3:59:38 PM EST | |||
| 100.00 | 1.50 | 2.85 | 2.18 | % | 0.02 | 0 | 0 | 0.52 | -0.17 | 0.01 | -0.07 | 4/24/2026 3:59:38 PM EST | |||
| 105.00 | 2.35 | 3.20 | 2.78 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.47 | -0.23 | 0.01 | -0.08 | 4/23/2026 | 4/24/2026 3:59:38 PM EST |
| 110.00 | 3.80 | 5.90 | 4.85 | 4.20 | +0.90 | +27.28% | 0.04 | 5 | 18 | 0.46 | -0.30 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 115.00 | 5.20 | 6.70 | 5.95 | 6.00 | +2.50 | +71.43% | 0.05 | 107 | 3 | 0.46 | -0.37 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 120.00 | 6.90 | 8.80 | 7.85 | 7.83 | +0.95 | +13.81% | 0.07 | 4 | 37 | 0.43 | -0.46 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 125.00 | 9.00 | 11.90 | 10.45 | 10.08 | +3.83 | +61.28% | 0.08 | 10 | 64 | 0.45 | -0.55 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 130.00 | 13.50 | 14.70 | 14.10 | 14.00 | +6.50 | +86.67% | 0.11 | 2 | 5 | 0.42 | -0.63 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 135.00 | 16.10 | 18.70 | 17.40 | 10.55 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.38 | -0.71 | 0.02 | -0.08 | 4/21/2026 | 4/24/2026 3:59:38 PM EST |
| 140.00 | 20.20 | 23.50 | 21.85 | % | 0.16 | 0 | 0 | 0.55 | -0.77 | 0.01 | -0.07 | 4/24/2026 3:59:38 PM EST | |||
| 145.00 | 24.60 | 28.10 | 26.35 | % | 0.18 | 0 | 0 | 0.61 | -0.83 | 0.01 | -0.06 | 4/24/2026 3:59:38 PM EST | |||
| 150.00 | 29.20 | 32.00 | 30.60 | % | 0.20 | 0 | 0 | 0.59 | -0.87 | 0.01 | -0.05 | 4/24/2026 3:59:38 PM EST | |||
| 155.00 | 34.20 | 37.90 | 36.05 | % | 0.23 | 0 | 0 | 0.68 | -0.91 | 0.01 | -0.04 | 4/24/2026 3:59:38 PM EST | |||
| 160.00 | 38.80 | 41.20 | 40.00 | % | 0.25 | 0 | 0 | 0.61 | -0.93 | 0.01 | -0.03 | 4/24/2026 3:59:38 PM EST | |||
| 165.00 | 43.90 | 47.20 | 45.55 | % | 0.28 | 0 | 0 | 0.73 | -0.95 | 0.00 | -0.02 | 4/24/2026 3:59:38 PM EST | |||
| 170.00 | 48.90 | 51.70 | 50.30 | % | 0.30 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.02 | 4/24/2026 3:59:38 PM EST | |||
| 175.00 | 53.90 | 58.10 | 56.00 | % | 0.32 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 4/24/2026 3:59:38 PM EST | |||
| 180.00 | 58.90 | 63.10 | 61.00 | % | 0.34 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 4/24/2026 3:59:38 PM EST | |||
| 185.00 | 63.90 | 68.10 | 66.00 | % | 0.36 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 4/24/2026 3:59:38 PM EST |