Options Chain for VAIL RESORTS INC COM (MTN) - $137.76 as of 9/18/2026 7:54:24 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 | 73.10 | 77.20 | 75.15 | % | 1.16 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 70.00 | 68.00 | 72.20 | 70.10 | % | 1.00 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 75.00 | 63.10 | 67.20 | 65.15 | % | 0.87 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 80.00 | 58.10 | 62.20 | 60.15 | % | 0.75 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 85.00 | 53.10 | 57.20 | 55.15 | % | 0.65 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 90.00 | 48.10 | 52.20 | 50.15 | % | 0.56 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 95.00 | 43.20 | 47.20 | 45.20 | % | 0.48 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 100.00 | 38.20 | 42.30 | 40.25 | 49.40 | 0.00 | 0.00% | 0.40 | 0 | 26 | 1.20 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/18/2026 3:59:56 PM EST |
| 105.00 | 33.30 | 37.40 | 35.35 | % | 0.34 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 110.00 | 28.80 | 31.50 | 30.15 | % | 0.27 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 115.00 | 24.20 | 26.80 | 25.50 | 37.78 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.76 | 0.98 | 0.01 | -0.01 | 7/15/2026 | 9/18/2026 3:59:56 PM EST |
| 120.00 | 19.60 | 22.40 | 21.00 | 30.40 | 0.00 | 0.00% | 0.17 | 0 | 46 | 0.71 | 0.91 | 0.01 | -0.03 | 8/26/2026 | 9/18/2026 3:59:56 PM EST |
| 125.00 | 15.20 | 18.10 | 16.65 | 11.70 | 0.00 | 0.00% | 0.13 | 0 | 38 | 0.48 | 0.83 | 0.02 | -0.06 | 9/10/2026 | 9/18/2026 3:59:56 PM EST |
| 130.00 | 12.40 | 14.10 | 13.25 | 12.90 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.53 | 0.73 | 0.02 | -0.08 | 9/16/2026 | 9/18/2026 3:59:56 PM EST |
| 135.00 | 8.90 | 10.40 | 9.65 | 9.70 | +0.40 | +4.31% | 0.07 | 2 | 545 | 0.49 | 0.62 | 0.02 | -0.10 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 140.00 | 6.40 | 7.10 | 6.75 | 6.84 | +0.14 | +2.09% | 0.05 | 89 | 979 | 0.47 | 0.51 | 0.02 | -0.11 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 145.00 | 4.10 | 4.90 | 4.50 | 4.65 | +0.05 | +1.09% | 0.03 | 12 | 282 | 0.45 | 0.40 | 0.02 | -0.11 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 150.00 | 2.65 | 3.40 | 3.03 | 3.02 | -0.18 | -5.63% | 0.02 | 10 | 74 | 0.45 | 0.30 | 0.02 | -0.10 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 155.00 | 1.70 | 2.20 | 1.95 | 1.95 | -0.05 | -2.50% | 0.01 | 18 | 73 | 0.45 | 0.21 | 0.02 | -0.08 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 160.00 | 0.40 | 1.55 | 0.98 | 1.23 | -0.57 | -31.67% | 0.01 | 89 | 134 | 0.41 | 0.15 | 0.01 | -0.07 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 165.00 | 0.50 | 0.95 | 0.73 | 1.00 | -0.01 | -0.99% | 0.00 | 2 | 23 | 0.45 | 0.10 | 0.01 | -0.05 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 1.80 | 0.90 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.63 | 0.06 | 0.01 | -0.04 | 9/2/2026 | 9/18/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.75 | 0.04 | 0.00 | -0.03 | 9/9/2026 | 9/18/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 2.00 | 1.00 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.79 | 0.02 | 0.00 | -0.02 | 8/27/2026 | 9/18/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 2.25 | 1.13 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.88 | 0.01 | 0.00 | -0.01 | 8/18/2026 | 9/18/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 1.95 | 0.98 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.90 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 9/18/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 1.95 | 0.98 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/18/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.77 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 9/18/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 1.95 | 0.98 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 9/18/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 9/18/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 8 | 1.27 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.18 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 1.75 | 0.88 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 9/18/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 1.40 | 0.70 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.92 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 9/18/2026 3:59:56 PM EST |
| 105.00 | 0.05 | 2.50 | 1.28 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.70 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 2.70 | 1.35 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.88 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 3:59:56 PM EST |
| 115.00 | 0.05 | 1.25 | 0.65 | 0.98 | -0.35 | -26.32% | 0.01 | 18 | 50 | 0.43 | -0.02 | 0.01 | -0.01 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 120.00 | 0.70 | 1.65 | 1.18 | 1.40 | -0.41 | -22.66% | 0.01 | 20 | 155 | 0.47 | -0.09 | 0.01 | -0.03 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 125.00 | 2.15 | 2.50 | 2.33 | 2.15 | -0.57 | -20.96% | 0.02 | 51 | 511 | 0.50 | -0.17 | 0.02 | -0.06 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 130.00 | 2.10 | 3.80 | 2.95 | 3.50 | -0.50 | -12.50% | 0.02 | 51 | 232 | 0.43 | -0.27 | 0.02 | -0.08 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 135.00 | 4.80 | 6.10 | 5.45 | 5.50 | -0.50 | -8.34% | 0.04 | 10 | 173 | 0.48 | -0.38 | 0.02 | -0.10 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 140.00 | 7.40 | 8.60 | 8.00 | 8.10 | -0.80 | -8.99% | 0.06 | 6 | 361 | 0.48 | -0.49 | 0.02 | -0.11 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 145.00 | 10.30 | 12.00 | 11.15 | 11.53 | +1.03 | +9.81% | 0.08 | 2 | 22 | 0.49 | -0.60 | 0.02 | -0.11 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 150.00 | 13.80 | 15.50 | 14.65 | 14.99 | -7.92 | -34.57% | 0.10 | 2 | 79 | 0.50 | -0.70 | 0.02 | -0.10 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 155.00 | 17.30 | 20.50 | 18.90 | 19.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.52 | -0.79 | 0.02 | -0.08 | 9/14/2026 | 9/18/2026 3:59:56 PM EST |
| 160.00 | 21.80 | 24.70 | 23.25 | % | 0.15 | 0 | 0 | 0.54 | -0.85 | 0.01 | -0.07 | 9/18/2026 3:59:56 PM EST | |||
| 165.00 | 26.30 | 29.30 | 27.80 | 21.63 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.55 | -0.90 | 0.01 | -0.05 | 8/7/2026 | 9/18/2026 3:59:56 PM EST |
| 170.00 | 30.90 | 34.00 | 32.45 | % | 0.19 | 0 | 0 | 0.77 | -0.94 | 0.01 | -0.04 | 9/18/2026 3:59:56 PM EST | |||
| 175.00 | 35.00 | 39.30 | 37.15 | 43.00 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.85 | -0.96 | 0.00 | -0.03 | 9/10/2026 | 9/18/2026 3:59:56 PM EST |
| 180.00 | 40.00 | 44.00 | 42.00 | % | 0.23 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.02 | 9/18/2026 3:59:56 PM EST | |||
| 185.00 | 44.90 | 49.00 | 46.95 | % | 0.25 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 9/18/2026 3:59:56 PM EST | |||
| 190.00 | 49.80 | 53.90 | 51.85 | % | 0.27 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 9/18/2026 3:59:56 PM EST | |||
| 195.00 | 54.80 | 58.90 | 56.85 | % | 0.29 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 200.00 | 59.70 | 63.90 | 61.80 | % | 0.31 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 210.00 | 69.70 | 73.80 | 71.75 | % | 0.34 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 220.00 | 79.70 | 83.80 | 81.75 | % | 0.37 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 230.00 | 89.60 | 93.80 | 91.70 | % | 0.40 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST |