Options Chain for VAIL RESORTS INC COM (MTN) - $153.00 as of 7/31/2026 9:34:36 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 | 67.60 | 71.80 | 69.70 | % | 0.87 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 85.00 | 62.60 | 66.70 | 64.65 | % | 0.76 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 90.00 | 57.60 | 61.70 | 59.65 | % | 0.66 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 95.00 | 52.50 | 56.80 | 54.65 | % | 0.58 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 100.00 | 47.50 | 51.80 | 49.65 | % | 0.50 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 105.00 | 42.70 | 46.70 | 44.70 | 40.10 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.23 | 1.00 | 0.00 | -0.01 | 7/14/2026 | 7/31/2026 3:59:57 PM EST |
| 110.00 | 37.60 | 41.80 | 39.70 | % | 0.36 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 7/31/2026 3:59:57 PM EST | |||
| 115.00 | 33.10 | 36.70 | 34.90 | % | 0.30 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.03 | 7/31/2026 3:59:57 PM EST | |||
| 120.00 | 28.30 | 31.80 | 30.05 | % | 0.25 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.04 | 7/31/2026 3:59:57 PM EST | |||
| 125.00 | 23.50 | 27.00 | 25.25 | 20.85 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.77 | 0.95 | 0.01 | -0.06 | 6/24/2026 | 7/31/2026 3:59:57 PM EST |
| 130.00 | 19.10 | 22.40 | 20.75 | 22.70 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.70 | 0.91 | 0.01 | -0.09 | 7/13/2026 | 7/31/2026 3:59:57 PM EST |
| 135.00 | 15.40 | 16.70 | 16.05 | 20.45 | 0.00 | 0.00% | 0.12 | 0 | 29 | 0.43 | 0.85 | 0.01 | -0.11 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 140.00 | 11.40 | 12.70 | 12.05 | 20.10 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.43 | 0.77 | 0.02 | -0.12 | 7/29/2026 | 7/31/2026 3:59:57 PM EST |
| 145.00 | 7.80 | 8.80 | 8.30 | 15.60 | 0.00 | 0.00% | 0.06 | 0 | 202 | 0.40 | 0.66 | 0.03 | -0.13 | 7/29/2026 | 7/31/2026 3:59:57 PM EST |
| 150.00 | 5.10 | 5.80 | 5.45 | 5.87 | -2.13 | -26.63% | 0.04 | 11 | 199 | 0.39 | 0.51 | 0.03 | -0.13 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 155.00 | 2.85 | 3.70 | 3.28 | 3.70 | -1.30 | -26.00% | 0.02 | 15 | 120 | 0.38 | 0.36 | 0.03 | -0.12 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 160.00 | 1.85 | 2.25 | 2.05 | 2.00 | -1.30 | -39.40% | 0.01 | 1 | 665 | 0.39 | 0.24 | 0.02 | -0.10 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 165.00 | 0.85 | 1.55 | 1.20 | 1.45 | -2.25 | -60.82% | 0.01 | 1 | 181 | 0.39 | 0.17 | 0.02 | -0.09 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 170.00 | 0.45 | 1.30 | 0.88 | 2.51 | 0.00 | 0.00% | 0.01 | 0 | 228 | 0.42 | 0.12 | 0.01 | -0.08 | 7/29/2026 | 7/31/2026 3:59:57 PM EST |
| 175.00 | 0.25 | 2.60 | 1.43 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.54 | 0.07 | 0.01 | -0.05 | 7/29/2026 | 7/31/2026 3:59:57 PM EST |
| 180.00 | 0.05 | 1.80 | 0.93 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.44 | 0.07 | 0.01 | -0.06 | 7/20/2026 | 7/31/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 1.35 | 0.68 | 0.15 | -0.53 | -77.95% | 0.00 | 27 | 1 | 0.69 | 0.02 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.10 | -0.20 | -66.67% | 0.00 | 20 | 1 | 0.65 | 0.02 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.01 | 0.00 | -0.01 | 7/10/2026 | 7/31/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/31/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/31/2026 3:59:57 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 | 1.97 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.18 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/31/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.07 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/31/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.96 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/31/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 7/31/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.69 | -0.01 | 0.00 | -0.03 | 7/22/2026 | 7/31/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.65 | -0.02 | 0.00 | -0.04 | 7/29/2026 | 7/31/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.52 | -0.05 | 0.01 | -0.06 | 7/29/2026 | 7/31/2026 3:59:57 PM EST |
| 130.00 | 0.50 | 1.05 | 0.78 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.47 | -0.09 | 0.01 | -0.09 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 135.00 | 0.95 | 1.45 | 1.20 | 1.15 | +0.13 | +12.75% | 0.01 | 5 | 214 | 0.43 | -0.15 | 0.01 | -0.11 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 140.00 | 1.75 | 2.25 | 2.00 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.40 | -0.23 | 0.02 | -0.12 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 145.00 | 3.20 | 3.80 | 3.50 | 3.15 | +0.45 | +16.67% | 0.02 | 37 | 452 | 0.40 | -0.34 | 0.03 | -0.13 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 150.00 | 5.30 | 5.90 | 5.60 | 5.00 | +0.90 | +21.96% | 0.04 | 2 | 54 | 0.38 | -0.49 | 0.03 | -0.13 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 155.00 | 8.10 | 9.00 | 8.55 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.38 | -0.64 | 0.03 | -0.12 | 7/29/2026 | 7/31/2026 3:59:57 PM EST |
| 160.00 | 11.80 | 12.90 | 12.35 | 6.56 | 0.00 | 0.00% | 0.08 | 0 | 64 | 0.39 | -0.76 | 0.02 | -0.10 | 7/29/2026 | 7/31/2026 3:59:57 PM EST |
| 165.00 | 14.40 | 18.10 | 16.25 | 30.00 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.56 | -0.83 | 0.02 | -0.09 | 6/25/2026 | 7/31/2026 3:59:57 PM EST |
| 170.00 | 19.00 | 22.10 | 20.55 | 20.50 | +3.90 | +23.50% | 0.12 | 44 | 44 | 0.55 | -0.88 | 0.01 | -0.08 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 175.00 | 23.80 | 26.50 | 25.15 | % | 0.14 | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.05 | 7/31/2026 3:59:57 PM EST | |||
| 180.00 | 28.70 | 31.30 | 30.00 | 33.65 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.60 | -0.93 | 0.01 | -0.06 | 7/20/2026 | 7/31/2026 3:59:57 PM EST |
| 185.00 | 33.70 | 36.30 | 35.00 | % | 0.19 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.02 | 7/31/2026 3:59:57 PM EST | |||
| 190.00 | 38.40 | 42.20 | 40.30 | % | 0.21 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.02 | 7/31/2026 3:59:57 PM EST | |||
| 195.00 | 44.00 | 47.30 | 45.65 | % | 0.23 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 7/31/2026 3:59:57 PM EST | |||
| 200.00 | 48.50 | 52.70 | 50.60 | % | 0.25 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 210.00 | 58.50 | 62.70 | 60.60 | % | 0.29 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST |