Options Chain for VULCAN MATLS CO COM (VMC) - $284.23 as of 11/19/2025 9:34:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 163.20 | 166.00 | 164.60 | % | 1.37 | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 125.00 | 158.20 | 161.00 | 159.60 | 127.50 | 0.00 | 0.00% | 1.28 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 11/19/2025 3:59:49 PM EST |
| 130.00 | 153.20 | 156.00 | 154.60 | % | 1.19 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 135.00 | 148.70 | 150.90 | 149.80 | % | 1.11 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 140.00 | 143.10 | 146.00 | 144.55 | % | 1.03 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 145.00 | 138.20 | 140.90 | 139.55 | % | 0.96 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 150.00 | 133.10 | 135.90 | 134.50 | % | 0.90 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 155.00 | 128.10 | 130.90 | 129.50 | % | 0.84 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 160.00 | 123.20 | 125.90 | 124.55 | % | 0.78 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 165.00 | 118.20 | 120.90 | 119.55 | % | 0.72 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 170.00 | 113.10 | 115.90 | 114.50 | % | 0.67 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 175.00 | 108.20 | 110.80 | 109.50 | % | 0.63 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 180.00 | 103.20 | 105.80 | 104.50 | 108.12 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:49 PM EST |
| 185.00 | 98.20 | 101.20 | 99.70 | % | 0.54 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 190.00 | 93.20 | 96.20 | 94.70 | % | 0.50 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 195.00 | 88.20 | 91.40 | 89.80 | 63.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 11/19/2025 3:59:49 PM EST |
| 200.00 | 83.20 | 86.00 | 84.60 | % | 0.42 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 210.00 | 73.20 | 75.90 | 74.55 | 72.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:49 PM EST |
| 220.00 | 63.20 | 65.90 | 64.55 | 35.80 | 0.00 | 0.00% | 0.29 | 0 | 5 | 2.14 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 11/19/2025 3:59:49 PM EST |
| 230.00 | 53.20 | 56.10 | 54.65 | 29.70 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.92 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 11/19/2025 3:59:49 PM EST |
| 240.00 | 43.00 | 46.40 | 44.70 | 39.50 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.71 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 11/19/2025 3:59:49 PM EST |
| 250.00 | 33.70 | 36.30 | 35.00 | 38.52 | 0.00 | 0.00% | 0.14 | 0 | 14 | 1.36 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:49 PM EST |
| 260.00 | 23.70 | 25.90 | 24.80 | 35.60 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.93 | 0.98 | 0.00 | -0.07 | 11/11/2025 | 11/19/2025 3:59:49 PM EST |
| 270.00 | 13.90 | 16.10 | 15.00 | 21.70 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.67 | 0.94 | 0.01 | -0.22 | 11/13/2025 | 11/19/2025 3:59:49 PM EST |
| 280.00 | 4.30 | 6.90 | 5.60 | 4.33 | 0.00 | 0.00% | 0.02 | 0 | 132 | 0.45 | 0.71 | 0.04 | -1.00 | 11/18/2025 | 11/19/2025 3:59:49 PM EST |
| 290.00 | 0.45 | 2.70 | 1.58 | 0.68 | -0.14 | -17.08% | 0.01 | 3 | 143 | 0.42 | 0.26 | 0.04 | -0.71 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 300.00 | 0.00 | 1.30 | 0.65 | 0.26 | +0.06 | +30.00% | 0.00 | 4 | 202 | 0.70 | 0.02 | 0.01 | -0.07 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 310.00 | 0.00 | 1.10 | 0.55 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.51 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:49 PM EST |
| 320.00 | 0.00 | 0.90 | 0.45 | 0.80 | +0.53 | +196.30% | 0.00 | 3 | 107 | 1.11 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 330.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.01 | -11.12% | 0.00 | 5 | 56 | 0.90 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.89 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:49 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 11/19/2025 3:59:49 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.24 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:49 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 11/19/2025 3:59:49 PM EST |
| 380.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.49 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:49 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 11/19/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.40 | 0.20 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 11/19/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 11/19/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 11/19/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 11/19/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 11/19/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 2.10 | 1.05 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 11/19/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 11/19/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 11/19/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 11/19/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.86 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 11/19/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.64 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 11/19/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.42 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 11/19/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 1.50 | 0.75 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.89 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 11/19/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 11/19/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.80 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 11/19/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.60 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 11/19/2025 3:59:49 PM EST |
| 200.00 | 0.00 | 2.00 | 1.00 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.34 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 11/19/2025 3:59:49 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.02 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:49 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.40 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:49 PM EST |
| 230.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.07 | -41.18% | 0.00 | 3 | 17 | 1.52 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.95 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:49 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.61 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:49 PM EST |
| 260.00 | 0.05 | 0.75 | 0.40 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 1,313 | 0.74 | -0.02 | 0.00 | -0.07 | 11/17/2025 | 11/19/2025 3:59:49 PM EST |
| 270.00 | 0.00 | 2.50 | 1.25 | 0.50 | -0.29 | -36.71% | 0.00 | 1 | 120 | 0.96 | -0.06 | 0.01 | -0.22 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 280.00 | 0.05 | 2.65 | 1.35 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 1,493 | 0.35 | -0.29 | 0.04 | -1.00 | 11/18/2025 | 11/19/2025 3:59:49 PM EST |
| 290.00 | 4.60 | 7.40 | 6.00 | 5.60 | -3.44 | -38.06% | 0.02 | 2 | 198 | 0.53 | -0.74 | 0.04 | -0.71 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 300.00 | 14.50 | 16.30 | 15.40 | 17.83 | -1.97 | -9.95% | 0.05 | 1 | 14 | 0.71 | -0.98 | 0.01 | -0.07 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 310.00 | 24.30 | 26.40 | 25.35 | 27.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:49 PM EST |
| 320.00 | 34.00 | 36.80 | 35.40 | 68.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 11/19/2025 3:59:49 PM EST |
| 330.00 | 44.00 | 46.80 | 45.40 | 47.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:49 PM EST |
| 340.00 | 54.00 | 56.30 | 55.15 | % | 0.16 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 350.00 | 64.00 | 66.80 | 65.40 | % | 0.19 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 360.00 | 74.00 | 76.80 | 75.40 | 64.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:49 PM EST |
| 370.00 | 84.20 | 86.80 | 85.50 | % | 0.23 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 380.00 | 93.90 | 96.80 | 95.35 | % | 0.25 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 390.00 | 104.00 | 106.80 | 105.40 | % | 0.27 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST |