Options Chain for VAIL RESORTS INC COM (MTN) - $152.50 as of 11/4/2026 5:15:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 93.90 | 97.50 | 95.70 | 70.95 | 0.00 | 0.00% | 1.47 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 11/4/2026 3:59:52 PM EST |
| 70.00 | 88.90 | 91.90 | 90.40 | % | 1.29 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:52 PM EST | |||
| 75.00 | 83.90 | 87.50 | 85.70 | 68.90 | 0.00 | 0.00% | 1.14 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 11/4/2026 3:59:52 PM EST |
| 80.00 | 78.90 | 82.60 | 80.75 | % | 1.01 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:52 PM EST | |||
| 85.00 | 73.90 | 77.40 | 75.65 | % | 0.89 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:52 PM EST | |||
| 90.00 | 69.00 | 72.50 | 70.75 | 55.30 | 0.00 | 0.00% | 0.79 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 11/4/2026 3:59:52 PM EST |
| 95.00 | 64.00 | 67.50 | 65.75 | 50.70 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 11/4/2026 3:59:52 PM EST |
| 100.00 | 59.00 | 62.80 | 60.90 | 52.95 | 0.00 | 0.00% | 0.61 | 0 | 41 | 1.79 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 11/4/2026 3:59:52 PM EST |
| 105.00 | 54.00 | 57.80 | 55.90 | 40.50 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 11/4/2026 3:59:52 PM EST |
| 110.00 | 49.00 | 52.60 | 50.80 | 35.30 | 0.00 | 0.00% | 0.46 | 0 | 13 | 1.45 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 11/4/2026 3:59:52 PM EST |
| 115.00 | 44.00 | 46.80 | 45.40 | 37.70 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:52 PM EST |
| 120.00 | 39.10 | 41.90 | 40.50 | 25.40 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.05 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 11/4/2026 3:59:52 PM EST |
| 125.00 | 34.10 | 36.90 | 35.50 | 15.38 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 10/5/2026 | 11/4/2026 3:59:52 PM EST |
| 130.00 | 29.20 | 32.00 | 30.60 | 31.00 | +5.88 | +23.41% | 0.24 | 2 | 87 | 0.83 | 0.99 | 0.00 | -0.06 | 11/4/2026 | 11/4/2026 3:59:52 PM EST |
| 135.00 | 24.30 | 26.90 | 25.60 | 17.08 | 0.00 | 0.00% | 0.19 | 0 | 122 | 0.70 | 0.97 | 0.00 | -0.07 | 10/13/2026 | 11/4/2026 3:59:52 PM EST |
| 140.00 | 19.60 | 22.00 | 20.80 | 11.00 | 0.00 | 0.00% | 0.15 | 0 | 142 | 0.58 | 0.94 | 0.01 | -0.10 | 10/22/2026 | 11/4/2026 3:59:52 PM EST |
| 145.00 | 15.10 | 17.60 | 16.35 | 12.19 | 0.00 | 0.00% | 0.11 | 0 | 177 | 0.56 | 0.88 | 0.01 | -0.14 | 10/29/2026 | 11/4/2026 3:59:52 PM EST |
| 150.00 | 11.30 | 13.20 | 12.25 | 11.80 | +4.70 | +66.20% | 0.08 | 6 | 312 | 0.34 | 0.80 | 0.02 | -0.17 | 11/4/2026 | 11/4/2026 3:59:52 PM EST |
| 155.00 | 8.10 | 9.60 | 8.85 | 9.34 | +5.46 | +140.73% | 0.06 | 16 | 263 | 0.38 | 0.69 | 0.03 | -0.19 | 11/4/2026 | 11/4/2026 3:59:52 PM EST |
| 160.00 | 5.10 | 6.80 | 5.95 | 6.11 | +2.51 | +69.73% | 0.04 | 11 | 316 | 0.39 | 0.56 | 0.03 | -0.19 | 11/4/2026 | 11/4/2026 3:59:52 PM EST |
| 165.00 | 2.80 | 4.50 | 3.65 | 3.90 | +2.05 | +110.82% | 0.02 | 8 | 231 | 0.39 | 0.41 | 0.03 | -0.18 | 11/4/2026 | 11/4/2026 3:59:52 PM EST |
| 170.00 | 1.55 | 2.50 | 2.03 | 2.04 | +0.94 | +85.46% | 0.01 | 30 | 1,489 | 0.38 | 0.27 | 0.03 | -0.14 | 11/4/2026 | 11/4/2026 3:59:52 PM EST |
| 175.00 | 0.70 | 2.05 | 1.38 | 1.05 | +0.50 | +90.91% | 0.01 | 14 | 27 | 0.41 | 0.17 | 0.02 | -0.10 | 11/4/2026 | 11/4/2026 3:59:52 PM EST |
| 180.00 | 0.35 | 0.65 | 0.50 | 0.50 | +0.35 | +233.34% | 0.00 | 6 | 230 | 0.37 | 0.09 | 0.01 | -0.07 | 11/4/2026 | 11/4/2026 3:59:52 PM EST |
| 185.00 | 0.05 | 0.50 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.37 | 0.05 | 0.01 | -0.04 | 10/23/2026 | 11/4/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | 0.02 | 0.00 | -0.02 | 10/15/2026 | 11/4/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 1.20 | 0.60 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.71 | 0.01 | 0.00 | -0.01 | 10/2/2026 | 11/4/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 1.40 | 0.70 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.81 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 11/4/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.77 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 11/4/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 11/4/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.84 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 11/4/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.90 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 11/4/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 1.20 | 0.60 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.82 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 11/4/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 1.40 | 0.70 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.86 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 11/4/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.79 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 11/4/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 3.40 | 1.70 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 61 | 2.54 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 11/4/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 131 | 2.35 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/4/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 4.90 | 2.45 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 164 | 2.45 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.20 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/4/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 47 | 2.09 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 142 | 1.92 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.89 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.02 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 3:59:52 PM EST |
| 125.00 | 0.05 | 0.35 | 0.20 | 0.73 | +0.46 | +170.37% | 0.00 | 1 | 1,263 | 0.61 | 0.00 | 0.00 | -0.02 | 11/4/2026 | 11/4/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.21 | -58.34% | 0.00 | 16 | 418 | 0.57 | -0.01 | 0.00 | -0.06 | 11/4/2026 | 11/4/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 0.45 | 0.23 | 0.45 | -0.15 | -25.00% | 0.00 | 2 | 309 | 0.54 | -0.03 | 0.00 | -0.07 | 11/4/2026 | 11/4/2026 3:59:52 PM EST |
| 140.00 | 0.35 | 0.60 | 0.48 | 0.59 | -0.66 | -52.80% | 0.00 | 175 | 221 | 0.46 | -0.06 | 0.01 | -0.10 | 11/4/2026 | 11/4/2026 3:59:52 PM EST |
| 145.00 | 0.45 | 1.65 | 1.05 | 1.08 | -2.12 | -66.25% | 0.01 | 169 | 80 | 0.46 | -0.12 | 0.01 | -0.14 | 11/4/2026 | 11/4/2026 3:59:52 PM EST |
| 150.00 | 1.40 | 1.90 | 1.65 | 1.87 | -1.23 | -39.68% | 0.01 | 81 | 161 | 0.43 | -0.20 | 0.02 | -0.17 | 11/4/2026 | 11/4/2026 3:59:52 PM EST |
| 155.00 | 2.50 | 3.70 | 3.10 | 2.80 | -2.77 | -49.74% | 0.02 | 88 | 32 | 0.43 | -0.31 | 0.03 | -0.19 | 11/4/2026 | 11/4/2026 3:59:52 PM EST |
| 160.00 | 4.20 | 6.30 | 5.25 | 5.00 | -6.40 | -56.14% | 0.03 | 1 | 7 | 0.44 | -0.44 | 0.03 | -0.19 | 11/4/2026 | 11/4/2026 3:59:52 PM EST |
| 165.00 | 6.80 | 8.90 | 7.85 | 16.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.43 | -0.59 | 0.03 | -0.18 | 10/26/2026 | 11/4/2026 3:59:52 PM EST |
| 170.00 | 10.30 | 12.30 | 11.30 | 18.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.42 | -0.73 | 0.03 | -0.14 | 10/26/2026 | 11/4/2026 3:59:52 PM EST |
| 175.00 | 14.00 | 16.40 | 15.20 | 23.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.50 | -0.83 | 0.02 | -0.10 | 10/26/2026 | 11/4/2026 3:59:52 PM EST |
| 180.00 | 18.60 | 21.50 | 20.05 | % | 0.11 | 0 | 0 | 0.62 | -0.91 | 0.01 | -0.07 | 11/4/2026 3:59:52 PM EST | |||
| 185.00 | 23.50 | 26.30 | 24.90 | % | 0.13 | 0 | 0 | 0.67 | -0.95 | 0.01 | -0.04 | 11/4/2026 3:59:52 PM EST | |||
| 190.00 | 28.40 | 31.20 | 29.80 | % | 0.16 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.02 | 11/4/2026 3:59:52 PM EST | |||
| 195.00 | 33.40 | 36.20 | 34.80 | 36.20 | % | 0.18 | 1 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 3:59:52 PM EST | |
| 200.00 | 38.40 | 41.20 | 39.80 | % | 0.20 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:52 PM EST | |||
| 210.00 | 47.70 | 51.20 | 49.45 | % | 0.24 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:52 PM EST | |||
| 220.00 | 58.40 | 61.20 | 59.80 | 84.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 11/4/2026 3:59:52 PM EST |
| 230.00 | 68.40 | 71.20 | 69.80 | % | 0.30 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:52 PM EST |