Options Chain for VAIL RESORTS INC COM (MTN) - $148.28 as of 7/27/2026 8:28:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 76.50 | 80.60 | 78.55 | % | 1.12 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 75.00 | 71.50 | 75.70 | 73.60 | % | 0.98 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 80.00 | 66.50 | 70.80 | 68.65 | % | 0.86 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 85.00 | 61.50 | 65.70 | 63.60 | % | 0.75 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:48 PM EST | |||
| 90.00 | 56.70 | 60.80 | 58.75 | % | 0.65 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:48 PM EST | |||
| 95.00 | 51.80 | 55.80 | 53.80 | % | 0.57 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:48 PM EST | |||
| 100.00 | 46.90 | 50.80 | 48.85 | 47.90 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.89 | 0.99 | 0.00 | -0.02 | 6/18/2026 | 7/27/2026 3:59:48 PM EST |
| 105.00 | 42.10 | 46.00 | 44.05 | % | 0.42 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.02 | 7/27/2026 3:59:48 PM EST | |||
| 110.00 | 37.30 | 41.40 | 39.35 | 40.92 | 0.00 | 0.00% | 0.36 | 0 | 5 | 0.77 | 0.96 | 0.00 | -0.03 | 7/15/2026 | 7/27/2026 3:59:48 PM EST |
| 115.00 | 32.90 | 36.40 | 34.65 | % | 0.30 | 0 | 0 | 0.70 | 0.93 | 0.00 | -0.04 | 7/27/2026 3:59:48 PM EST | |||
| 120.00 | 28.60 | 32.00 | 30.30 | 30.80 | +15.90 | +106.72% | 0.25 | 38 | 60 | 0.64 | 0.91 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 125.00 | 24.10 | 27.40 | 25.75 | 21.43 | 0.00 | 0.00% | 0.21 | 0 | 76 | 0.42 | 0.86 | 0.01 | -0.07 | 6/22/2026 | 7/27/2026 3:59:48 PM EST |
| 130.00 | 19.60 | 23.30 | 21.45 | 25.15 | 0.00 | 0.00% | 0.17 | 0 | 42 | 0.41 | 0.82 | 0.01 | -0.08 | 7/13/2026 | 7/27/2026 3:59:48 PM EST |
| 135.00 | 16.90 | 18.40 | 17.65 | 22.35 | 0.00 | 0.00% | 0.13 | 0 | 69 | 0.42 | 0.76 | 0.01 | -0.09 | 7/13/2026 | 7/27/2026 3:59:48 PM EST |
| 140.00 | 13.50 | 14.90 | 14.20 | 18.80 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.41 | 0.69 | 0.02 | -0.10 | 7/13/2026 | 7/27/2026 3:59:48 PM EST |
| 145.00 | 10.20 | 11.90 | 11.05 | 8.00 | 0.00 | 0.00% | 0.08 | 0 | 666 | 0.40 | 0.60 | 0.02 | -0.10 | 7/23/2026 | 7/27/2026 3:59:48 PM EST |
| 150.00 | 7.70 | 9.30 | 8.50 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 61 | 0.39 | 0.52 | 0.02 | -0.10 | 7/23/2026 | 7/27/2026 3:59:48 PM EST |
| 155.00 | 5.30 | 7.10 | 6.20 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 132 | 0.38 | 0.43 | 0.02 | -0.09 | 7/24/2026 | 7/27/2026 3:59:48 PM EST |
| 160.00 | 4.40 | 5.20 | 4.80 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 94 | 0.39 | 0.35 | 0.02 | -0.09 | 7/20/2026 | 7/27/2026 3:59:48 PM EST |
| 165.00 | 2.60 | 4.00 | 3.30 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 206 | 0.38 | 0.28 | 0.02 | -0.08 | 7/16/2026 | 7/27/2026 3:59:48 PM EST |
| 170.00 | 1.75 | 2.95 | 2.35 | 2.60 | +0.03 | +1.17% | 0.01 | 1 | 285 | 0.38 | 0.22 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 175.00 | 0.95 | 2.20 | 1.58 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.37 | 0.17 | 0.01 | -0.06 | 7/24/2026 | 7/27/2026 3:59:48 PM EST |
| 180.00 | 0.35 | 3.20 | 1.78 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.41 | 0.12 | 0.01 | -0.05 | 7/21/2026 | 7/27/2026 3:59:48 PM EST |
| 185.00 | 0.00 | 2.95 | 1.48 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.57 | 0.08 | 0.01 | -0.03 | 6/18/2026 | 7/27/2026 3:59:48 PM EST |
| 190.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 1 | 0.60 | 0.06 | 0.01 | -0.03 | 7/27/2026 3:59:48 PM EST | |||
| 195.00 | 0.00 | 2.55 | 1.28 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.63 | 0.04 | 0.00 | -0.02 | 3/30/2026 | 7/27/2026 3:59:48 PM EST |
| 200.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 3 | 0.66 | 0.03 | 0.00 | -0.01 | 7/27/2026 3:59:48 PM EST | |||
| 210.00 | 0.00 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.72 | 0.01 | 0.00 | -0.01 | 7/10/2026 | 7/27/2026 3:59:48 PM EST |
| 220.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 230.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 63 | 1.45 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 7/27/2026 3:59:48 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.33 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 7/27/2026 3:59:48 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.23 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 7/27/2026 3:59:48 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 37 | 1.13 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:48 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.04 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 7/27/2026 3:59:48 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.95 | -0.01 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 3:59:48 PM EST |
| 100.00 | 0.00 | 2.25 | 1.13 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1,586 | 0.86 | -0.01 | 0.00 | -0.02 | 7/17/2026 | 7/27/2026 3:59:48 PM EST |
| 105.00 | 0.00 | 2.50 | 1.25 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.81 | -0.02 | 0.00 | -0.02 | 7/8/2026 | 7/27/2026 3:59:48 PM EST |
| 110.00 | 0.00 | 2.70 | 1.35 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.75 | -0.04 | 0.00 | -0.03 | 7/16/2026 | 7/27/2026 3:59:48 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.50 | -0.07 | 0.00 | -0.04 | 7/24/2026 | 7/27/2026 3:59:48 PM EST |
| 120.00 | 0.90 | 2.70 | 1.80 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 148 | 0.51 | -0.09 | 0.01 | -0.06 | 7/23/2026 | 7/27/2026 3:59:48 PM EST |
| 125.00 | 1.35 | 2.50 | 1.93 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 603 | 0.45 | -0.14 | 0.01 | -0.07 | 7/21/2026 | 7/27/2026 3:59:48 PM EST |
| 130.00 | 2.10 | 3.10 | 2.60 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 246 | 0.43 | -0.18 | 0.01 | -0.08 | 7/24/2026 | 7/27/2026 3:59:48 PM EST |
| 135.00 | 3.20 | 4.40 | 3.80 | 4.64 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.43 | -0.24 | 0.01 | -0.09 | 7/22/2026 | 7/27/2026 3:59:48 PM EST |
| 140.00 | 4.40 | 6.00 | 5.20 | 4.30 | -1.78 | -29.28% | 0.04 | 4 | 1,318 | 0.41 | -0.31 | 0.02 | -0.10 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 145.00 | 6.40 | 7.70 | 7.05 | 6.30 | -0.70 | -10.00% | 0.05 | 1 | 19 | 0.40 | -0.40 | 0.02 | -0.10 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 150.00 | 8.70 | 11.40 | 10.05 | 10.65 | 0.00 | 0.00% | 0.07 | 0 | 55 | 0.43 | -0.48 | 0.02 | -0.10 | 7/24/2026 | 7/27/2026 3:59:48 PM EST |
| 155.00 | 11.20 | 13.30 | 12.25 | 12.09 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.40 | -0.57 | 0.02 | -0.09 | 7/16/2026 | 7/27/2026 3:59:48 PM EST |
| 160.00 | 14.60 | 16.80 | 15.70 | % | 0.10 | 0 | 0 | 0.40 | -0.65 | 0.02 | -0.09 | 7/27/2026 3:59:48 PM EST | |||
| 165.00 | 17.80 | 20.00 | 18.90 | % | 0.11 | 0 | 0 | 0.36 | -0.72 | 0.02 | -0.08 | 7/27/2026 3:59:48 PM EST | |||
| 170.00 | 21.60 | 25.10 | 23.35 | % | 0.14 | 0 | 0 | 0.49 | -0.78 | 0.01 | -0.07 | 7/27/2026 3:59:48 PM EST | |||
| 175.00 | 25.90 | 29.50 | 27.70 | 36.35 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.51 | -0.83 | 0.01 | -0.06 | 7/2/2026 | 7/27/2026 3:59:48 PM EST |
| 180.00 | 30.50 | 34.40 | 32.45 | % | 0.18 | 0 | 0 | 0.54 | -0.88 | 0.01 | -0.05 | 7/27/2026 3:59:48 PM EST | |||
| 185.00 | 35.20 | 39.10 | 37.15 | % | 0.20 | 0 | 0 | 0.52 | -0.92 | 0.01 | -0.03 | 7/27/2026 3:59:48 PM EST | |||
| 190.00 | 40.10 | 44.10 | 42.10 | % | 0.22 | 0 | 0 | 0.55 | -0.94 | 0.01 | -0.03 | 7/27/2026 3:59:48 PM EST | |||
| 195.00 | 45.10 | 48.90 | 47.00 | % | 0.24 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.02 | 7/27/2026 3:59:48 PM EST | |||
| 200.00 | 50.10 | 54.10 | 52.10 | % | 0.26 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.01 | 7/27/2026 3:59:48 PM EST | |||
| 210.00 | 59.80 | 64.10 | 61.95 | % | 0.30 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:48 PM EST | |||
| 220.00 | 69.80 | 74.10 | 71.95 | % | 0.33 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 230.00 | 79.80 | 84.10 | 81.95 | % | 0.36 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST |