Options Chain for VAIL RESORTS INC COM (MTN) - $131.74 as of 1/30/2026 6:40:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 31.40 | 34.80 | 33.10 | 34.70 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.02 | 1.00 | 0.00 | -0.01 | 12/31/2025 | 1/30/2026 4:00:00 PM EST |
| 105.00 | 26.50 | 29.70 | 28.10 | % | 0.27 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 110.00 | 21.60 | 24.90 | 23.25 | 24.65 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.76 | 0.98 | 0.00 | -0.03 | 1/5/2026 | 1/30/2026 4:00:00 PM EST |
| 115.00 | 16.70 | 19.50 | 18.10 | % | 0.16 | 0 | 0 | 0.60 | 0.94 | 0.01 | -0.05 | 1/30/2026 4:00:00 PM EST | |||
| 120.00 | 12.20 | 14.90 | 13.55 | 15.25 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.52 | 0.88 | 0.02 | -0.08 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 125.00 | 8.50 | 10.60 | 9.55 | 16.91 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.30 | 0.78 | 0.02 | -0.10 | 1/15/2026 | 1/30/2026 4:00:00 PM EST |
| 130.00 | 5.90 | 6.70 | 6.30 | 5.00 | -0.50 | -9.10% | 0.05 | 2 | 134 | 0.34 | 0.64 | 0.03 | -0.11 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 135.00 | 3.20 | 3.80 | 3.50 | 2.93 | -0.27 | -8.44% | 0.03 | 1 | 81 | 0.33 | 0.46 | 0.03 | -0.11 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 140.00 | 1.55 | 1.95 | 1.75 | 1.46 | -0.04 | -2.67% | 0.01 | 3 | 153 | 0.32 | 0.30 | 0.03 | -0.09 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 145.00 | 0.65 | 1.20 | 0.93 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 363 | 0.34 | 0.18 | 0.02 | -0.07 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 150.00 | 0.30 | 0.80 | 0.55 | 0.30 | 0.00 | 0.00% | 0.00 | 8 | 126 | 0.36 | 0.11 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 155.00 | 0.10 | 1.75 | 0.93 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 434 | 0.46 | 0.06 | 0.01 | -0.03 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.46 | 0.03 | 0.01 | -0.02 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 508 | 0.50 | 0.02 | 0.00 | -0.01 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.59 | 0.01 | 0.00 | -0.01 | 1/15/2026 | 1/30/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.71 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/30/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.60 | 0.00 | 0.00 | -0.01 | 1/20/2026 | 1/30/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.50 | -0.02 | 0.00 | -0.03 | 1/21/2026 | 1/30/2026 4:00:00 PM EST |
| 115.00 | 0.25 | 1.00 | 0.63 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.46 | -0.06 | 0.01 | -0.05 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 120.00 | 0.55 | 1.05 | 0.80 | 0.85 | -0.06 | -6.60% | 0.01 | 2 | 414 | 0.40 | -0.12 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 125.00 | 1.25 | 1.95 | 1.60 | 1.60 | -0.45 | -21.96% | 0.01 | 2 | 481 | 0.38 | -0.22 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 130.00 | 2.55 | 3.50 | 3.03 | 3.15 | -0.55 | -14.87% | 0.02 | 3 | 970 | 0.36 | -0.36 | 0.03 | -0.11 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 135.00 | 4.90 | 5.80 | 5.35 | 6.50 | +0.20 | +3.18% | 0.04 | 8 | 371 | 0.35 | -0.54 | 0.03 | -0.11 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 140.00 | 8.20 | 9.00 | 8.60 | 10.10 | +0.22 | +2.23% | 0.06 | 2 | 69 | 0.35 | -0.70 | 0.03 | -0.09 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 145.00 | 11.80 | 14.50 | 13.15 | 13.60 | 0.00 | 0.00% | 0.09 | 0 | 160 | 0.52 | -0.82 | 0.02 | -0.07 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 150.00 | 16.20 | 19.10 | 17.65 | 11.02 | 0.00 | 0.00% | 0.12 | 0 | 64 | 0.59 | -0.89 | 0.01 | -0.05 | 1/16/2026 | 1/30/2026 4:00:00 PM EST |
| 155.00 | 21.00 | 24.00 | 22.50 | 22.33 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.69 | -0.94 | 0.01 | -0.03 | 12/31/2025 | 1/30/2026 4:00:00 PM EST |
| 160.00 | 25.70 | 28.90 | 27.30 | 14.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.81 | -0.97 | 0.01 | -0.02 | 12/22/2025 | 1/30/2026 4:00:00 PM EST |
| 165.00 | 30.60 | 33.90 | 32.25 | 18.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 12/22/2025 | 1/30/2026 4:00:00 PM EST |
| 170.00 | 35.40 | 38.40 | 36.90 | % | 0.22 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 175.00 | 40.40 | 43.40 | 41.90 | % | 0.24 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 180.00 | 45.40 | 48.40 | 46.90 | % | 0.26 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 185.00 | 50.20 | 53.40 | 51.80 | % | 0.28 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 190.00 | 55.00 | 58.90 | 56.95 | % | 0.30 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 195.00 | 60.00 | 64.00 | 62.00 | % | 0.32 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 200.00 | 65.00 | 69.00 | 67.00 | % | 0.34 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 210.00 | 75.00 | 79.00 | 77.00 | % | 0.37 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 220.00 | 85.00 | 89.00 | 87.00 | % | 0.40 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST |