Options Chain for VULCAN MATLS CO COM (VMC) - $295.08 as of 11/26/2025 9:04:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 124.10 | 128.00 | 126.05 | % | 0.74 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 175.00 | 119.70 | 123.00 | 121.35 | % | 0.69 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 180.00 | 114.20 | 118.10 | 116.15 | 107.50 | 0.00 | 0.00% | 0.65 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:02 PM EST |
| 185.00 | 109.40 | 113.10 | 111.25 | % | 0.60 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 190.00 | 104.30 | 108.20 | 106.25 | % | 0.56 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 195.00 | 99.90 | 103.20 | 101.55 | % | 0.52 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 200.00 | 95.00 | 98.30 | 96.65 | % | 0.48 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 210.00 | 85.80 | 88.40 | 87.10 | % | 0.41 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.03 | 11/26/2025 4:00:02 PM EST | |||
| 220.00 | 76.00 | 78.60 | 77.30 | % | 0.35 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.03 | 11/26/2025 4:00:02 PM EST | |||
| 230.00 | 65.20 | 68.80 | 67.00 | % | 0.29 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.04 | 11/26/2025 4:00:02 PM EST | |||
| 240.00 | 55.40 | 59.00 | 57.20 | % | 0.24 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.05 | 11/26/2025 4:00:02 PM EST | |||
| 250.00 | 45.80 | 49.30 | 47.55 | % | 0.19 | 0 | 0 | 0.42 | 0.93 | 0.00 | -0.07 | 11/26/2025 4:00:02 PM EST | |||
| 260.00 | 37.20 | 39.80 | 38.50 | % | 0.15 | 0 | 0 | 0.30 | 0.91 | 0.01 | -0.07 | 11/26/2025 4:00:02 PM EST | |||
| 270.00 | 27.30 | 30.70 | 29.00 | % | 0.11 | 0 | 0 | 0.26 | 0.83 | 0.01 | -0.09 | 11/26/2025 4:00:02 PM EST | |||
| 280.00 | 19.40 | 22.60 | 21.00 | % | 0.07 | 0 | 0 | 0.25 | 0.76 | 0.01 | -0.09 | 11/26/2025 4:00:02 PM EST | |||
| 290.00 | 12.20 | 15.00 | 13.60 | 14.20 | % | 0.05 | 5 | 0 | 0.23 | 0.63 | 0.02 | -0.10 | 11/26/2025 | 11/26/2025 4:00:02 PM EST | |
| 300.00 | 7.20 | 8.70 | 7.95 | 7.09 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.22 | 0.45 | 0.02 | -0.10 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 310.00 | 3.50 | 5.20 | 4.35 | 4.62 | +2.12 | +84.80% | 0.01 | 1 | 2 | 0.21 | 0.28 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 320.00 | 1.85 | 2.40 | 2.13 | 2.20 | % | 0.01 | 20 | 0 | 0.21 | 0.16 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 4:00:02 PM EST | |
| 330.00 | 0.50 | 1.05 | 0.78 | 0.90 | +0.03 | +3.45% | 0.00 | 3 | 2 | 0.20 | 0.09 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 340.00 | 0.15 | 0.50 | 0.33 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.20 | 0.05 | 0.00 | -0.03 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 350.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.32 | 0.02 | 0.00 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 360.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 370.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 380.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 410.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.03 | 11/26/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.03 | 11/26/2025 4:00:02 PM EST | |||
| 230.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.04 | 11/26/2025 4:00:02 PM EST | |||
| 240.00 | 0.25 | 2.80 | 1.53 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.04 | 0.00 | -0.05 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 250.00 | 0.45 | 2.45 | 1.45 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | -0.07 | 0.00 | -0.07 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 260.00 | 0.10 | 3.20 | 1.65 | % | 0.01 | 0 | 0 | 0.36 | -0.09 | 0.01 | -0.07 | 11/26/2025 4:00:02 PM EST | |||
| 270.00 | 1.30 | 2.55 | 1.93 | % | 0.01 | 0 | 0 | 0.24 | -0.17 | 0.01 | -0.09 | 11/26/2025 4:00:02 PM EST | |||
| 280.00 | 3.40 | 5.00 | 4.20 | 4.70 | -2.00 | -29.86% | 0.02 | 1 | 4 | 0.24 | -0.24 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 290.00 | 6.30 | 7.30 | 6.80 | 6.88 | -1.72 | -20.00% | 0.02 | 1 | 4 | 0.22 | -0.37 | 0.02 | -0.10 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 300.00 | 11.00 | 11.90 | 11.45 | % | 0.04 | 0 | 0 | 0.21 | -0.55 | 0.02 | -0.10 | 11/26/2025 4:00:02 PM EST | |||
| 310.00 | 16.90 | 18.50 | 17.70 | % | 0.06 | 0 | 0 | 0.20 | -0.72 | 0.02 | -0.08 | 11/26/2025 4:00:02 PM EST | |||
| 320.00 | 24.00 | 27.20 | 25.60 | % | 0.08 | 0 | 0 | 0.27 | -0.84 | 0.01 | -0.06 | 11/26/2025 4:00:02 PM EST | |||
| 330.00 | 33.20 | 37.10 | 35.15 | % | 0.11 | 0 | 0 | 0.31 | -0.91 | 0.01 | -0.04 | 11/26/2025 4:00:02 PM EST | |||
| 340.00 | 42.90 | 46.90 | 44.90 | % | 0.13 | 0 | 0 | 0.37 | -0.95 | 0.00 | -0.03 | 11/26/2025 4:00:02 PM EST | |||
| 350.00 | 53.00 | 56.20 | 54.60 | % | 0.16 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 360.00 | 63.00 | 67.00 | 65.00 | % | 0.18 | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 370.00 | 73.00 | 77.00 | 75.00 | % | 0.20 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 380.00 | 83.00 | 87.00 | 85.00 | % | 0.22 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 390.00 | 93.00 | 97.00 | 95.00 | % | 0.24 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 400.00 | 103.00 | 107.00 | 105.00 | % | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 410.00 | 113.00 | 117.00 | 115.00 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 420.00 | 123.00 | 127.00 | 125.00 | % | 0.30 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST |