Options Chain for VAIL RESORTS INC COM (MTN) - $141.19 as of 7/7/2026 7:53:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 60.50 | 64.70 | 62.60 | % | 0.78 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:56 PM EST | |||
| 85.00 | 55.60 | 59.70 | 57.65 | % | 0.68 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 7/6/2026 3:59:56 PM EST | |||
| 90.00 | 50.70 | 54.30 | 52.50 | % | 0.58 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 7/6/2026 3:59:56 PM EST | |||
| 95.00 | 45.80 | 49.50 | 47.65 | % | 0.50 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 7/6/2026 3:59:56 PM EST | |||
| 100.00 | 40.90 | 44.60 | 42.75 | % | 0.43 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 7/6/2026 3:59:56 PM EST | |||
| 105.00 | 36.10 | 39.70 | 37.90 | % | 0.36 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.03 | 7/6/2026 3:59:56 PM EST | |||
| 110.00 | 31.40 | 35.00 | 33.20 | % | 0.30 | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.04 | 7/6/2026 3:59:56 PM EST | |||
| 115.00 | 26.70 | 29.40 | 28.05 | % | 0.24 | 0 | 0 | 0.57 | 0.92 | 0.01 | -0.06 | 7/6/2026 3:59:56 PM EST | |||
| 120.00 | 22.20 | 24.80 | 23.50 | % | 0.20 | 0 | 0 | 0.52 | 0.88 | 0.01 | -0.07 | 7/6/2026 3:59:56 PM EST | |||
| 125.00 | 17.90 | 20.40 | 19.15 | 20.85 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.32 | 0.83 | 0.01 | -0.08 | 6/24/2026 | 7/6/2026 3:59:56 PM EST |
| 130.00 | 14.40 | 16.90 | 15.65 | 18.87 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.38 | 0.76 | 0.01 | -0.09 | 6/18/2026 | 7/6/2026 3:59:56 PM EST |
| 135.00 | 11.60 | 12.90 | 12.25 | 10.40 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.38 | 0.68 | 0.02 | -0.10 | 7/2/2026 | 7/6/2026 3:59:56 PM EST |
| 140.00 | 8.70 | 11.60 | 10.15 | 6.50 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.39 | 0.59 | 0.02 | -0.10 | 7/2/2026 | 7/6/2026 3:59:56 PM EST |
| 145.00 | 6.20 | 7.70 | 6.95 | 6.19 | 0.00 | 0.00% | 0.05 | 0 | 214 | 0.38 | 0.49 | 0.02 | -0.10 | 7/2/2026 | 7/6/2026 3:59:56 PM EST |
| 150.00 | 4.50 | 5.40 | 4.95 | 4.44 | 0.00 | 0.00% | 0.03 | 0 | 108 | 0.39 | 0.39 | 0.02 | -0.09 | 7/2/2026 | 7/6/2026 3:59:56 PM EST |
| 155.00 | 2.70 | 4.00 | 3.35 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.37 | 0.31 | 0.02 | -0.08 | 6/26/2026 | 7/6/2026 3:59:56 PM EST |
| 160.00 | 2.05 | 2.95 | 2.50 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 204 | 0.39 | 0.24 | 0.02 | -0.07 | 7/6/2026 | 7/6/2026 3:59:56 PM EST |
| 165.00 | 1.45 | 1.95 | 1.70 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.39 | 0.18 | 0.01 | -0.06 | 7/6/2026 | 7/6/2026 3:59:56 PM EST |
| 170.00 | 0.90 | 2.05 | 1.48 | 2.34 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.42 | 0.14 | 0.01 | -0.05 | 6/18/2026 | 7/6/2026 3:59:56 PM EST |
| 175.00 | 0.45 | 2.90 | 1.68 | % | 0.01 | 0 | 0 | 0.60 | 0.09 | 0.01 | -0.04 | 7/6/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.65 | 1.33 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.06 | 0.01 | -0.03 | 6/18/2026 | 7/6/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.67 | 0.05 | 0.00 | -0.02 | 7/6/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.70 | 0.03 | 0.00 | -0.02 | 7/6/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.73 | 0.02 | 0.00 | -0.01 | 7/6/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.01 | 7/6/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.00 | 0.00 | 7/6/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 7/6/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 7/6/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.01 | 7/6/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.02 | 7/6/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.81 | -0.03 | 0.00 | -0.03 | 7/6/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.74 | -0.05 | 0.00 | -0.04 | 7/6/2026 3:59:56 PM EST | |||
| 115.00 | 0.80 | 1.65 | 1.23 | % | 0.01 | 0 | 0 | 0.50 | -0.08 | 0.01 | -0.06 | 7/6/2026 3:59:56 PM EST | |||
| 120.00 | 1.15 | 1.70 | 1.43 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.45 | -0.12 | 0.01 | -0.07 | 7/6/2026 | 7/6/2026 3:59:56 PM EST |
| 125.00 | 1.55 | 2.50 | 2.03 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.42 | -0.17 | 0.01 | -0.08 | 7/6/2026 | 7/6/2026 3:59:56 PM EST |
| 130.00 | 2.90 | 3.50 | 3.20 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.42 | -0.24 | 0.01 | -0.09 | 7/1/2026 | 7/6/2026 3:59:56 PM EST |
| 135.00 | 4.10 | 5.00 | 4.55 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.41 | -0.32 | 0.02 | -0.10 | 7/1/2026 | 7/6/2026 3:59:56 PM EST |
| 140.00 | 6.00 | 7.30 | 6.65 | 9.85 | 0.00 | 0.00% | 0.05 | 0 | 150 | 0.41 | -0.41 | 0.02 | -0.10 | 6/30/2026 | 7/6/2026 3:59:56 PM EST |
| 145.00 | 8.50 | 9.80 | 9.15 | 14.00 | 0.00 | 0.00% | 0.06 | 0 | 179 | 0.40 | -0.51 | 0.02 | -0.10 | 6/25/2026 | 7/6/2026 3:59:56 PM EST |
| 150.00 | 11.40 | 12.90 | 12.15 | % | 0.08 | 0 | 0 | 0.39 | -0.61 | 0.02 | -0.09 | 7/6/2026 3:59:56 PM EST | |||
| 155.00 | 15.10 | 16.50 | 15.80 | % | 0.10 | 0 | 0 | 0.40 | -0.69 | 0.02 | -0.08 | 7/6/2026 3:59:56 PM EST | |||
| 160.00 | 19.00 | 21.80 | 20.40 | % | 0.13 | 0 | 0 | 0.44 | -0.76 | 0.02 | -0.07 | 7/6/2026 3:59:56 PM EST | |||
| 165.00 | 22.60 | 26.10 | 24.35 | 30.00 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.53 | -0.82 | 0.01 | -0.06 | 6/25/2026 | 7/6/2026 3:59:56 PM EST |
| 170.00 | 27.40 | 30.60 | 29.00 | % | 0.17 | 0 | 0 | 0.55 | -0.86 | 0.01 | -0.05 | 7/6/2026 3:59:56 PM EST | |||
| 175.00 | 31.50 | 35.30 | 33.40 | % | 0.19 | 0 | 0 | 0.59 | -0.91 | 0.01 | -0.04 | 7/6/2026 3:59:56 PM EST | |||
| 180.00 | 36.40 | 40.10 | 38.25 | % | 0.21 | 0 | 0 | 0.62 | -0.94 | 0.01 | -0.03 | 7/6/2026 3:59:56 PM EST | |||
| 185.00 | 41.30 | 44.90 | 43.10 | % | 0.23 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.02 | 7/6/2026 3:59:56 PM EST | |||
| 190.00 | 46.30 | 49.90 | 48.10 | % | 0.25 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.02 | 7/6/2026 3:59:56 PM EST | |||
| 195.00 | 51.20 | 54.80 | 53.00 | % | 0.27 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 7/6/2026 3:59:56 PM EST | |||
| 200.00 | 56.00 | 59.80 | 57.90 | % | 0.29 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 7/6/2026 3:59:56 PM EST | |||
| 210.00 | 66.00 | 69.80 | 67.90 | % | 0.32 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 7/6/2026 3:59:56 PM EST |