Options Chain for VAIL RESORTS INC COM (MTN) - $122.16 as of 4/30/2026 4:31:45 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 | 49.20 | 53.10 | 51.15 | % | 0.68 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:16 PM EST | |||
| 80.00 | 44.20 | 47.90 | 46.05 | % | 0.58 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:16 PM EST | |||
| 85.00 | 39.20 | 43.00 | 41.10 | % | 0.48 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:16 PM EST | |||
| 90.00 | 34.20 | 37.80 | 36.00 | % | 0.40 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:16 PM EST | |||
| 95.00 | 29.50 | 33.00 | 31.25 | % | 0.33 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:16 PM EST | |||
| 100.00 | 25.40 | 27.80 | 26.60 | 22.40 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.10 | 0.99 | 0.00 | -0.02 | 4/27/2026 | 5/1/2026 2:59:16 PM EST |
| 105.00 | 20.20 | 23.10 | 21.65 | % | 0.21 | 0 | 0 | 1.02 | 0.97 | 0.01 | -0.06 | 5/1/2026 2:59:16 PM EST | |||
| 110.00 | 15.70 | 18.30 | 17.00 | 22.83 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.84 | 0.93 | 0.01 | -0.09 | 4/17/2026 | 5/1/2026 2:59:16 PM EST |
| 115.00 | 11.10 | 13.70 | 12.40 | 8.10 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.71 | 0.85 | 0.02 | -0.12 | 4/24/2026 | 5/1/2026 2:59:16 PM EST |
| 120.00 | 7.50 | 8.40 | 7.95 | 7.60 | -1.50 | -16.49% | 0.07 | 2 | 13 | 0.42 | 0.73 | 0.03 | -0.15 | 5/1/2026 | 5/1/2026 2:59:16 PM EST |
| 125.00 | 4.20 | 5.00 | 4.60 | 5.21 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.40 | 0.56 | 0.04 | -0.17 | 4/30/2026 | 5/1/2026 2:59:16 PM EST |
| 130.00 | 2.10 | 2.70 | 2.40 | 3.20 | +1.20 | +60.00% | 0.02 | 1 | 155 | 0.41 | 0.36 | 0.04 | -0.15 | 5/1/2026 | 5/1/2026 2:59:16 PM EST |
| 135.00 | 0.90 | 1.35 | 1.13 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.41 | 0.21 | 0.03 | -0.11 | 4/30/2026 | 5/1/2026 2:59:16 PM EST |
| 140.00 | 0.40 | 0.90 | 0.65 | 0.71 | +0.01 | +1.43% | 0.00 | 1 | 331 | 0.44 | 0.11 | 0.02 | -0.08 | 5/1/2026 | 5/1/2026 2:59:16 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.61 | 0.05 | 0.01 | -0.04 | 4/28/2026 | 5/1/2026 2:59:16 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.70 | 0.02 | 0.00 | -0.02 | 4/29/2026 | 5/1/2026 2:59:16 PM EST |
| 155.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.68 | 0.01 | 0.00 | -0.01 | 4/29/2026 | 5/1/2026 2:59:16 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 226 | 1.12 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 2:59:16 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.20 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 2:59:16 PM EST |
| 170.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.08 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 2:59:16 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.37 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 2:59:16 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 24 | 1.45 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:16 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:16 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 1.60 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:16 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:16 PM EST | |||
| 200.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 11 | 1.27 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:16 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:16 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:16 PM EST | |||
| 230.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:16 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.09 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 2:59:16 PM EST |
| 80.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.56 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 2:59:16 PM EST |
| 85.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:16 PM EST | |||
| 90.00 | 0.00 | 1.45 | 0.73 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.38 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 2:59:16 PM EST |
| 95.00 | 0.00 | 1.45 | 0.73 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.21 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 2:59:16 PM EST |
| 100.00 | 0.00 | 1.90 | 0.95 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.14 | -0.01 | 0.00 | -0.02 | 4/27/2026 | 5/1/2026 2:59:16 PM EST |
| 105.00 | 0.10 | 0.50 | 0.30 | 0.21 | -0.19 | -47.50% | 0.00 | 1 | 89 | 0.56 | -0.03 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 2:59:16 PM EST |
| 110.00 | 0.25 | 0.65 | 0.45 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.50 | -0.07 | 0.01 | -0.09 | 4/30/2026 | 5/1/2026 2:59:16 PM EST |
| 115.00 | 0.65 | 0.95 | 0.80 | 0.85 | -0.25 | -22.73% | 0.01 | 4 | 221 | 0.47 | -0.15 | 0.02 | -0.12 | 5/1/2026 | 5/1/2026 2:59:16 PM EST |
| 120.00 | 1.50 | 1.95 | 1.73 | 1.50 | -0.40 | -21.06% | 0.01 | 12 | 287 | 0.43 | -0.27 | 0.03 | -0.15 | 5/1/2026 | 5/1/2026 2:59:16 PM EST |
| 125.00 | 2.95 | 3.70 | 3.33 | 3.35 | +0.01 | +0.30% | 0.03 | 8 | 279 | 0.42 | -0.44 | 0.04 | -0.17 | 5/1/2026 | 5/1/2026 2:59:16 PM EST |
| 130.00 | 5.80 | 6.40 | 6.10 | 5.89 | 0.00 | 0.00% | 0.05 | 0 | 479 | 0.42 | -0.64 | 0.04 | -0.15 | 4/30/2026 | 5/1/2026 2:59:16 PM EST |
| 135.00 | 8.30 | 11.00 | 9.65 | 13.30 | 0.00 | 0.00% | 0.07 | 0 | 53 | 0.53 | -0.79 | 0.03 | -0.11 | 4/29/2026 | 5/1/2026 2:59:16 PM EST |
| 140.00 | 12.80 | 15.40 | 14.10 | 14.20 | 0.00 | 0.00% | 0.10 | 0 | 108 | 0.58 | -0.89 | 0.02 | -0.08 | 4/30/2026 | 5/1/2026 2:59:16 PM EST |
| 145.00 | 17.60 | 20.00 | 18.80 | 17.04 | 0.00 | 0.00% | 0.13 | 0 | 105 | 0.62 | -0.95 | 0.01 | -0.04 | 4/14/2026 | 5/1/2026 2:59:16 PM EST |
| 150.00 | 22.40 | 25.30 | 23.85 | 24.10 | -2.80 | -10.41% | 0.16 | 2 | 43 | 0.79 | -0.98 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 2:59:16 PM EST |
| 155.00 | 27.40 | 30.40 | 28.90 | % | 0.19 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 5/1/2026 2:59:16 PM EST | |||
| 160.00 | 32.20 | 36.00 | 34.10 | 32.03 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 2:59:16 PM EST |
| 165.00 | 37.20 | 40.90 | 39.05 | 38.67 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 2:59:16 PM EST |
| 170.00 | 42.20 | 45.30 | 43.75 | % | 0.26 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:16 PM EST | |||
| 175.00 | 47.20 | 51.00 | 49.10 | % | 0.28 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:16 PM EST | |||
| 180.00 | 52.20 | 55.90 | 54.05 | % | 0.30 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:16 PM EST | |||
| 185.00 | 57.20 | 61.00 | 59.10 | % | 0.32 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:16 PM EST | |||
| 190.00 | 62.20 | 66.00 | 64.10 | % | 0.34 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:16 PM EST | |||
| 195.00 | 67.20 | 70.70 | 68.95 | % | 0.35 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:16 PM EST | |||
| 200.00 | 72.20 | 76.00 | 74.10 | % | 0.37 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:16 PM EST | |||
| 210.00 | 82.20 | 86.00 | 84.10 | % | 0.40 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:16 PM EST | |||
| 220.00 | 92.20 | 95.60 | 93.90 | % | 0.43 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:16 PM EST | |||
| 230.00 | 102.20 | 105.30 | 103.75 | % | 0.45 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:16 PM EST |