Options Chain for VAIL RESORTS INC COM (MTN) - $138.07 as of 9/16/2026 1:12:04 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 | 74.90 | 78.90 | 76.90 | % | 1.18 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:59:13 AM EST | |||
| 70.00 | 69.80 | 73.90 | 71.85 | % | 1.03 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:59:13 AM EST | |||
| 75.00 | 64.80 | 68.90 | 66.85 | % | 0.89 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:59:13 AM EST | |||
| 80.00 | 59.70 | 63.80 | 61.75 | % | 0.77 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:59:13 AM EST | |||
| 85.00 | 54.80 | 58.90 | 56.85 | % | 0.67 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:59:13 AM EST | |||
| 90.00 | 50.00 | 54.00 | 52.00 | % | 0.58 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:59:13 AM EST | |||
| 95.00 | 45.00 | 49.00 | 47.00 | % | 0.49 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:59:13 AM EST | |||
| 100.00 | 39.90 | 44.00 | 41.95 | 49.40 | 0.00 | 0.00% | 0.42 | 0 | 26 | 1.15 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/16/2026 11:59:13 AM EST |
| 105.00 | 34.90 | 39.00 | 36.95 | % | 0.35 | 0 | 0 | 1.04 | 0.99 | 0.00 | 0.00 | 9/16/2026 11:59:13 AM EST | |||
| 110.00 | 30.40 | 33.20 | 31.80 | % | 0.29 | 0 | 0 | 0.84 | 0.99 | 0.01 | 0.00 | 9/16/2026 11:59:13 AM EST | |||
| 115.00 | 25.70 | 28.80 | 27.25 | 37.78 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.71 | 0.92 | 0.01 | -0.04 | 7/15/2026 | 9/16/2026 11:59:13 AM EST |
| 120.00 | 21.20 | 24.20 | 22.70 | 30.40 | 0.00 | 0.00% | 0.19 | 0 | 46 | 0.65 | 0.87 | 0.01 | -0.06 | 8/26/2026 | 9/16/2026 11:59:13 AM EST |
| 125.00 | 16.90 | 19.50 | 18.20 | 11.70 | 0.00 | 0.00% | 0.15 | 0 | 38 | 0.47 | 0.81 | 0.01 | -0.08 | 9/10/2026 | 9/16/2026 11:59:13 AM EST |
| 130.00 | 13.90 | 15.30 | 14.60 | 12.90 | +1.90 | +17.28% | 0.11 | 1 | 16 | 0.53 | 0.73 | 0.02 | -0.09 | 9/16/2026 | 9/16/2026 11:59:13 AM EST |
| 135.00 | 10.40 | 11.80 | 11.10 | 9.80 | +0.80 | +8.89% | 0.08 | 2 | 514 | 0.51 | 0.64 | 0.02 | -0.10 | 9/16/2026 | 9/16/2026 11:59:13 AM EST |
| 140.00 | 7.50 | 8.70 | 8.10 | 8.30 | +1.50 | +22.06% | 0.06 | 62 | 953 | 0.49 | 0.53 | 0.02 | -0.11 | 9/16/2026 | 9/16/2026 11:59:13 AM EST |
| 145.00 | 5.20 | 6.50 | 5.85 | 5.80 | +0.90 | +18.37% | 0.04 | 7 | 264 | 0.48 | 0.43 | 0.02 | -0.11 | 9/16/2026 | 9/16/2026 11:59:13 AM EST |
| 150.00 | 3.40 | 4.20 | 3.80 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.47 | 0.33 | 0.02 | -0.10 | 9/15/2026 | 9/16/2026 11:59:13 AM EST |
| 155.00 | 2.35 | 3.10 | 2.73 | 2.80 | +0.45 | +19.15% | 0.02 | 8 | 50 | 0.48 | 0.24 | 0.02 | -0.08 | 9/16/2026 | 9/16/2026 11:59:13 AM EST |
| 160.00 | 1.50 | 2.00 | 1.75 | 1.80 | +0.15 | +9.10% | 0.01 | 5 | 133 | 0.47 | 0.17 | 0.01 | -0.07 | 9/16/2026 | 9/16/2026 11:59:13 AM EST |
| 165.00 | 0.95 | 1.30 | 1.13 | 1.01 | -0.29 | -22.31% | 0.01 | 1 | 22 | 0.48 | 0.12 | 0.01 | -0.05 | 9/16/2026 | 9/16/2026 11:59:13 AM EST |
| 170.00 | 0.00 | 1.40 | 0.70 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.56 | 0.08 | 0.01 | -0.04 | 9/2/2026 | 9/16/2026 11:59:13 AM EST |
| 175.00 | 0.00 | 2.45 | 1.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.65 | 0.05 | 0.01 | -0.03 | 9/9/2026 | 9/16/2026 11:59:13 AM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.69 | 0.03 | 0.00 | -0.02 | 8/27/2026 | 9/16/2026 11:59:13 AM EST |
| 185.00 | 0.00 | 2.25 | 1.13 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.82 | 0.02 | 0.00 | -0.02 | 8/18/2026 | 9/16/2026 11:59:13 AM EST |
| 190.00 | 0.00 | 1.75 | 0.88 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.77 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 9/16/2026 11:59:13 AM EST |
| 195.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.01 | 9/16/2026 11:59:13 AM EST | |||
| 200.00 | 0.00 | 1.55 | 0.78 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/16/2026 11:59:13 AM EST |
| 210.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:59:13 AM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:59:13 AM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:59:13 AM 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 | 1.98 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:59:13 AM EST | |||
| 70.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.67 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 9/16/2026 11:59:13 AM EST |
| 75.00 | 0.00 | 1.55 | 0.78 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 9/16/2026 11:59:13 AM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 9/16/2026 11:59:13 AM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 8 | 1.39 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:59:13 AM EST | |||
| 90.00 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.11 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/16/2026 11:59:13 AM EST |
| 95.00 | 0.00 | 1.75 | 0.88 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 9/16/2026 11:59:13 AM EST |
| 100.00 | 0.10 | 2.35 | 1.23 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.81 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 9/16/2026 11:59:13 AM EST |
| 105.00 | 0.05 | 1.70 | 0.88 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.65 | -0.01 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 11:59:13 AM EST |
| 110.00 | 0.00 | 1.75 | 0.88 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.75 | -0.01 | 0.01 | 0.00 | 9/10/2026 | 9/16/2026 11:59:13 AM EST |
| 115.00 | 0.65 | 1.65 | 1.15 | 0.95 | -0.33 | -25.79% | 0.01 | 2 | 51 | 0.57 | -0.08 | 0.01 | -0.04 | 9/16/2026 | 9/16/2026 11:59:13 AM EST |
| 120.00 | 1.30 | 2.05 | 1.68 | 1.84 | -0.36 | -16.37% | 0.01 | 82 | 170 | 0.54 | -0.13 | 0.01 | -0.06 | 9/16/2026 | 9/16/2026 11:59:13 AM EST |
| 125.00 | 2.30 | 2.55 | 2.43 | 2.49 | -0.66 | -20.96% | 0.02 | 76 | 502 | 0.52 | -0.19 | 0.01 | -0.08 | 9/16/2026 | 9/16/2026 11:59:13 AM EST |
| 130.00 | 3.60 | 4.00 | 3.80 | 3.80 | -1.00 | -20.84% | 0.03 | 17 | 216 | 0.51 | -0.27 | 0.02 | -0.09 | 9/16/2026 | 9/16/2026 11:59:13 AM EST |
| 135.00 | 4.90 | 5.80 | 5.35 | 5.50 | -1.00 | -15.39% | 0.04 | 13 | 156 | 0.50 | -0.36 | 0.02 | -0.10 | 9/16/2026 | 9/16/2026 11:59:13 AM EST |
| 140.00 | 7.00 | 8.10 | 7.55 | 9.30 | 0.00 | 0.00% | 0.05 | 0 | 350 | 0.49 | -0.47 | 0.02 | -0.11 | 9/15/2026 | 9/16/2026 11:59:13 AM EST |
| 145.00 | 10.20 | 10.90 | 10.55 | 10.50 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.48 | -0.57 | 0.02 | -0.11 | 9/11/2026 | 9/16/2026 11:59:13 AM EST |
| 150.00 | 13.20 | 14.40 | 13.80 | 22.91 | 0.00 | 0.00% | 0.09 | 0 | 79 | 0.46 | -0.67 | 0.02 | -0.10 | 9/9/2026 | 9/16/2026 11:59:13 AM EST |
| 155.00 | 17.10 | 18.70 | 17.90 | 19.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.45 | -0.76 | 0.02 | -0.08 | 9/14/2026 | 9/16/2026 11:59:13 AM EST |
| 160.00 | 20.10 | 23.70 | 21.90 | % | 0.14 | 0 | 0 | 0.60 | -0.83 | 0.01 | -0.07 | 9/16/2026 11:59:13 AM EST | |||
| 165.00 | 24.60 | 27.90 | 26.25 | 21.63 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.64 | -0.88 | 0.01 | -0.05 | 8/7/2026 | 9/16/2026 11:59:13 AM EST |
| 170.00 | 28.80 | 32.60 | 30.70 | % | 0.18 | 0 | 0 | 0.71 | -0.92 | 0.01 | -0.04 | 9/16/2026 11:59:13 AM EST | |||
| 175.00 | 33.50 | 37.60 | 35.55 | 43.00 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.76 | -0.95 | 0.01 | -0.03 | 9/10/2026 | 9/16/2026 11:59:13 AM EST |
| 180.00 | 38.20 | 42.60 | 40.40 | % | 0.22 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.02 | 9/16/2026 11:59:13 AM EST | |||
| 185.00 | 43.20 | 47.10 | 45.15 | % | 0.24 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.02 | 9/16/2026 11:59:13 AM EST | |||
| 190.00 | 48.00 | 52.20 | 50.10 | % | 0.26 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 9/16/2026 11:59:13 AM EST | |||
| 195.00 | 53.10 | 57.10 | 55.10 | % | 0.28 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 9/16/2026 11:59:13 AM EST | |||
| 200.00 | 58.00 | 62.10 | 60.05 | % | 0.30 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:59:13 AM EST | |||
| 210.00 | 68.00 | 72.00 | 70.00 | % | 0.33 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:59:13 AM EST | |||
| 220.00 | 77.90 | 82.00 | 79.95 | % | 0.36 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:59:13 AM EST | |||
| 230.00 | 87.90 | 92.00 | 89.95 | % | 0.39 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:59:13 AM EST |