Options Chain for VAIL RESORTS INC COM (MTN) - $133.31 as of 6/15/2026 5:53:09 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 | 57.90 | 61.10 | 59.50 | % | 0.79 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 80.00 | 52.80 | 56.10 | 54.45 | % | 0.68 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 85.00 | 47.70 | 51.00 | 49.35 | % | 0.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 90.00 | 43.00 | 45.80 | 44.40 | % | 0.49 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 95.00 | 38.00 | 40.90 | 39.45 | % | 0.42 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 100.00 | 33.00 | 35.90 | 34.45 | 36.00 | 0.00 | 0.00% | 0.34 | 0 | 19 | 2.72 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 3:59:58 PM EST |
| 105.00 | 28.00 | 30.90 | 29.45 | 28.70 | 0.00 | 0.00% | 0.28 | 0 | 5 | 2.37 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/15/2026 3:59:58 PM EST |
| 110.00 | 23.00 | 25.90 | 24.45 | 26.00 | 0.00 | 0.00% | 0.22 | 0 | 21 | 2.03 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 3:59:58 PM EST |
| 115.00 | 18.10 | 20.30 | 19.20 | % | 0.17 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 120.00 | 13.40 | 15.30 | 14.35 | 14.86 | 0.00 | 0.00% | 0.12 | 0 | 29 | 1.15 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 3:59:58 PM EST |
| 125.00 | 8.70 | 10.00 | 9.35 | 11.87 | 0.00 | 0.00% | 0.07 | 0 | 83 | 0.65 | 0.97 | 0.01 | -0.07 | 6/10/2026 | 6/15/2026 3:59:58 PM EST |
| 130.00 | 4.40 | 5.50 | 4.95 | 6.50 | +0.03 | +0.47% | 0.04 | 3 | 198 | 0.49 | 0.85 | 0.05 | -0.35 | 6/15/2026 | 6/15/2026 3:59:58 PM EST |
| 135.00 | 1.30 | 2.05 | 1.68 | 1.55 | -1.95 | -55.72% | 0.01 | 12 | 216 | 0.36 | 0.49 | 0.09 | -0.39 | 6/15/2026 | 6/15/2026 3:59:58 PM EST |
| 140.00 | 0.35 | 0.65 | 0.50 | 0.45 | -0.25 | -35.72% | 0.00 | 31 | 296 | 0.44 | 0.13 | 0.04 | -0.17 | 6/15/2026 | 6/15/2026 3:59:58 PM EST |
| 145.00 | 0.05 | 0.40 | 0.23 | 0.10 | -0.15 | -60.00% | 0.00 | 9 | 618 | 0.53 | 0.02 | 0.01 | -0.02 | 6/15/2026 | 6/15/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.26 | -83.88% | 0.00 | 4 | 114 | 0.58 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.95 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.86 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.99 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.22 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 272 | 1.23 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.70 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.87 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 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 | 3.23 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.34 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/15/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.09 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/15/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.85 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.78 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 11 | 341 | 1.55 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 11 | 191 | 1.41 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 345 | 1.34 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 474 | 0.80 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.06 | -46.16% | 0.00 | 3 | 586 | 0.73 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:58 PM EST |
| 125.00 | 0.15 | 0.40 | 0.28 | 0.15 | -0.25 | -62.50% | 0.00 | 10 | 239 | 0.59 | -0.03 | 0.01 | -0.07 | 6/15/2026 | 6/15/2026 3:59:58 PM EST |
| 130.00 | 0.55 | 1.00 | 0.78 | 0.85 | -0.20 | -19.05% | 0.01 | 11 | 150 | 0.51 | -0.15 | 0.05 | -0.35 | 6/15/2026 | 6/15/2026 3:59:58 PM EST |
| 135.00 | 1.50 | 2.70 | 2.10 | 2.74 | -0.26 | -8.67% | 0.02 | 12 | 116 | 0.40 | -0.51 | 0.09 | -0.39 | 6/15/2026 | 6/15/2026 3:59:58 PM EST |
| 140.00 | 5.00 | 6.40 | 5.70 | 5.64 | 0.00 | 0.00% | 0.04 | 0 | 65 | 0.58 | -0.87 | 0.04 | -0.17 | 6/11/2026 | 6/15/2026 3:59:58 PM EST |
| 145.00 | 9.30 | 12.10 | 10.70 | 14.90 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.00 | -0.98 | 0.01 | -0.02 | 6/9/2026 | 6/15/2026 3:59:58 PM EST |
| 150.00 | 14.40 | 16.70 | 15.55 | 15.37 | -5.03 | -24.66% | 0.10 | 2 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:58 PM EST |
| 155.00 | 19.20 | 22.00 | 20.60 | 20.45 | -5.45 | -21.05% | 0.13 | 2 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:58 PM EST |
| 160.00 | 24.20 | 27.10 | 25.65 | 33.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 3:59:58 PM EST |
| 165.00 | 29.30 | 32.20 | 30.75 | % | 0.19 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 170.00 | 34.20 | 37.50 | 35.85 | % | 0.21 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 175.00 | 39.20 | 42.50 | 40.85 | % | 0.23 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 180.00 | 44.20 | 47.60 | 45.90 | % | 0.26 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 185.00 | 49.30 | 52.20 | 50.75 | % | 0.27 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:58 PM EST |