Options Chain for VAIL RESORTS INC COM (MTN) - $136.06 as of 9/4/2026 8:02:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 63.80 | 67.10 | 65.45 | % | 0.94 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 75.00 | 58.80 | 61.30 | 60.05 | % | 0.80 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 80.00 | 53.80 | 56.40 | 55.10 | % | 0.69 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 85.00 | 48.80 | 51.40 | 50.10 | % | 0.59 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 90.00 | 43.70 | 47.10 | 45.40 | % | 0.50 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 95.00 | 38.60 | 42.10 | 40.35 | % | 0.42 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 100.00 | 33.80 | 36.70 | 35.25 | 47.90 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 9/4/2026 3:59:50 PM EST |
| 105.00 | 29.20 | 31.70 | 30.45 | % | 0.29 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 110.00 | 24.10 | 26.80 | 25.45 | 40.92 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.99 | 1.00 | 0.00 | -0.01 | 7/15/2026 | 9/4/2026 3:59:50 PM EST |
| 115.00 | 19.50 | 22.30 | 20.90 | % | 0.18 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.02 | 9/4/2026 3:59:50 PM EST | |||
| 120.00 | 14.60 | 17.60 | 16.10 | 37.24 | 0.00 | 0.00% | 0.13 | 0 | 61 | 0.79 | 0.94 | 0.01 | -0.05 | 7/28/2026 | 9/4/2026 3:59:50 PM EST |
| 125.00 | 10.00 | 12.30 | 11.15 | 13.04 | 0.00 | 0.00% | 0.09 | 0 | 77 | 0.59 | 0.85 | 0.02 | -0.09 | 8/31/2026 | 9/4/2026 3:59:50 PM EST |
| 130.00 | 6.40 | 7.60 | 7.00 | 7.90 | -0.40 | -4.82% | 0.05 | 1 | 41 | 0.38 | 0.71 | 0.03 | -0.13 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 135.00 | 3.50 | 4.60 | 4.05 | 3.80 | -1.20 | -24.00% | 0.03 | 1 | 84 | 0.38 | 0.52 | 0.04 | -0.14 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 140.00 | 1.40 | 2.25 | 1.83 | 1.84 | -0.20 | -9.81% | 0.01 | 10 | 105 | 0.35 | 0.32 | 0.04 | -0.12 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 145.00 | 0.25 | 1.10 | 0.68 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 672 | 0.33 | 0.16 | 0.03 | -0.08 | 9/2/2026 | 9/4/2026 3:59:50 PM EST |
| 150.00 | 0.00 | 0.55 | 0.28 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.42 | 0.06 | 0.01 | -0.04 | 9/2/2026 | 9/4/2026 3:59:50 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.55 | 0.02 | 0.01 | -0.02 | 9/3/2026 | 9/4/2026 3:59:50 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.64 | 0.01 | 0.00 | -0.01 | 8/31/2026 | 9/4/2026 3:59:50 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.04 | -0.08 | -66.67% | 0.00 | 1 | 218 | 0.72 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 466 | 0.80 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:50 PM EST |
| 175.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.86 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:50 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.95 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 3:59:50 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:50 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 3:59:50 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 9/4/2026 3:59:50 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 9/4/2026 3:59:50 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 230.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.25 | 0.13 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.66 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 9/4/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.35 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 9/4/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.14 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 9/4/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 37 | 1.94 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 90.00 | 0.00 | 1.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.43 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 9/4/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.02 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 3:59:50 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1,586 | 0.96 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/4/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.19 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.78 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 3 | 259 | 0.48 | -0.02 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 120.00 | 0.25 | 0.35 | 0.30 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.40 | -0.06 | 0.01 | -0.05 | 9/1/2026 | 9/4/2026 3:59:50 PM EST |
| 125.00 | 0.60 | 0.85 | 0.73 | 0.85 | +0.20 | +30.77% | 0.01 | 50 | 640 | 0.38 | -0.14 | 0.02 | -0.09 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 130.00 | 1.30 | 3.00 | 2.15 | 1.65 | +0.13 | +8.56% | 0.02 | 7 | 293 | 0.41 | -0.29 | 0.03 | -0.13 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 135.00 | 3.20 | 5.00 | 4.10 | 3.30 | +0.40 | +13.80% | 0.03 | 18 | 256 | 0.39 | -0.48 | 0.04 | -0.14 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 140.00 | 5.50 | 7.40 | 6.45 | 5.10 | 0.00 | 0.00% | 0.05 | 0 | 1,284 | 0.31 | -0.68 | 0.04 | -0.12 | 9/3/2026 | 9/4/2026 3:59:50 PM EST |
| 145.00 | 8.70 | 12.00 | 10.35 | 10.50 | 0.00 | 0.00% | 0.07 | 0 | 74 | 0.52 | -0.84 | 0.03 | -0.08 | 9/2/2026 | 9/4/2026 3:59:50 PM EST |
| 150.00 | 13.80 | 16.10 | 14.95 | 17.25 | 0.00 | 0.00% | 0.10 | 0 | 310 | 0.52 | -0.94 | 0.01 | -0.04 | 9/1/2026 | 9/4/2026 3:59:50 PM EST |
| 155.00 | 18.60 | 21.20 | 19.90 | 6.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.64 | -0.98 | 0.01 | -0.02 | 8/21/2026 | 9/4/2026 3:59:50 PM EST |
| 160.00 | 23.70 | 26.40 | 25.05 | 17.27 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 8/17/2026 | 9/4/2026 3:59:50 PM EST |
| 165.00 | 28.60 | 31.20 | 29.90 | % | 0.18 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 170.00 | 33.00 | 36.20 | 34.60 | 35.93 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:50 PM EST |
| 175.00 | 38.60 | 41.30 | 39.95 | 36.35 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 9/4/2026 3:59:50 PM EST |
| 180.00 | 43.00 | 45.90 | 44.45 | 29.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 3:59:50 PM EST |
| 185.00 | 48.00 | 51.40 | 49.70 | 31.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:50 PM EST |
| 190.00 | 53.40 | 56.00 | 54.70 | % | 0.29 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 195.00 | 58.00 | 60.90 | 59.45 | % | 0.30 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 200.00 | 63.60 | 66.20 | 64.90 | % | 0.32 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 210.00 | 73.00 | 75.90 | 74.45 | % | 0.35 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 220.00 | 83.30 | 86.00 | 84.65 | % | 0.38 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 230.00 | 93.20 | 96.20 | 94.70 | % | 0.41 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST |