Options Chain for VULCAN MATLS CO COM (VMC) - $290.00 as of 10/30/2025 9:59:28 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 | 168.10 | 172.20 | 170.15 | % | 1.42 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 125.00 | 163.20 | 167.30 | 165.25 | % | 1.32 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 130.00 | 158.20 | 162.30 | 160.25 | % | 1.23 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 135.00 | 153.30 | 157.30 | 155.30 | % | 1.15 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 140.00 | 148.20 | 152.40 | 150.30 | % | 1.07 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 145.00 | 143.40 | 147.40 | 145.40 | % | 1.00 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 150.00 | 138.40 | 142.50 | 140.45 | % | 0.94 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 155.00 | 133.30 | 137.50 | 135.40 | % | 0.87 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 160.00 | 128.50 | 132.70 | 130.60 | % | 0.82 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 165.00 | 123.40 | 127.60 | 125.50 | 140.36 | 0.00 | 0.00% | 0.76 | 0 | 4 | 1.06 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/30/2025 3:59:56 PM EST |
| 170.00 | 118.60 | 122.60 | 120.60 | % | 0.71 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 175.00 | 113.60 | 117.70 | 115.65 | 96.95 | 0.00 | 0.00% | 0.66 | 0 | 4 | 0.97 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 10/30/2025 3:59:56 PM EST |
| 180.00 | 108.70 | 112.70 | 110.70 | % | 0.61 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 185.00 | 103.70 | 107.80 | 105.75 | % | 0.57 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 190.00 | 98.80 | 103.00 | 100.90 | 48.28 | 0.00 | 0.00% | 0.53 | 0 | 2 | 0.85 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 10/30/2025 3:59:56 PM EST |
| 195.00 | 93.90 | 97.90 | 95.90 | % | 0.49 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 200.00 | 88.90 | 93.00 | 90.95 | 70.20 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.77 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 10/30/2025 3:59:56 PM EST |
| 210.00 | 79.10 | 83.10 | 81.10 | 34.50 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.69 | 1.00 | 0.00 | -0.01 | 3/7/2025 | 10/30/2025 3:59:56 PM EST |
| 220.00 | 69.40 | 72.50 | 70.95 | 37.10 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.58 | 0.99 | 0.00 | -0.02 | 4/22/2025 | 10/30/2025 3:59:56 PM EST |
| 230.00 | 59.60 | 62.70 | 61.15 | 68.70 | 0.00 | 0.00% | 0.27 | 0 | 49 | 0.51 | 0.98 | 0.00 | -0.03 | 10/22/2025 | 10/30/2025 3:59:56 PM EST |
| 240.00 | 49.90 | 53.00 | 51.45 | 44.72 | +14.34 | +47.21% | 0.21 | 1 | 27 | 0.44 | 0.95 | 0.00 | -0.05 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 250.00 | 40.40 | 43.10 | 41.75 | 35.60 | -12.05 | -25.29% | 0.17 | 1 | 23 | 0.37 | 0.92 | 0.00 | -0.07 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 260.00 | 31.30 | 34.40 | 32.85 | 38.69 | 0.00 | 0.00% | 0.13 | 0 | 28 | 0.24 | 0.87 | 0.01 | -0.09 | 10/24/2025 | 10/30/2025 3:59:56 PM EST |
| 270.00 | 22.90 | 26.40 | 24.65 | 30.65 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.25 | 0.79 | 0.01 | -0.10 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 280.00 | 16.50 | 18.00 | 17.25 | 14.60 | -8.30 | -36.25% | 0.06 | 3 | 22 | 0.24 | 0.69 | 0.01 | -0.12 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 290.00 | 10.50 | 11.80 | 11.15 | 11.38 | -2.86 | -20.09% | 0.04 | 20 | 40 | 0.24 | 0.55 | 0.02 | -0.12 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 300.00 | 5.60 | 7.90 | 6.75 | 6.90 | -3.90 | -36.12% | 0.02 | 69 | 1,003 | 0.24 | 0.40 | 0.01 | -0.11 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 310.00 | 3.40 | 5.20 | 4.30 | 2.79 | -2.91 | -51.06% | 0.01 | 8 | 139 | 0.25 | 0.28 | 0.01 | -0.10 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 320.00 | 1.70 | 2.95 | 2.33 | 2.00 | -2.60 | -56.53% | 0.01 | 7 | 228 | 0.25 | 0.18 | 0.01 | -0.08 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 330.00 | 0.60 | 2.60 | 1.60 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.26 | 0.12 | 0.01 | -0.06 | 10/27/2025 | 10/30/2025 3:59:56 PM EST |
| 340.00 | 0.00 | 2.30 | 1.15 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.35 | 0.06 | 0.00 | -0.03 | 9/30/2025 | 10/30/2025 3:59:56 PM EST |
| 350.00 | 0.00 | 1.50 | 0.75 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.36 | 0.04 | 0.00 | -0.02 | 10/22/2025 | 10/30/2025 3:59:56 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.43 | 0.02 | 0.00 | -0.01 | 9/23/2025 | 10/30/2025 3:59:56 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.01 | 0.00 | -0.01 | 5/29/2025 | 10/30/2025 3:59:56 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 3:59:56 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 10/30/2025 3:59:56 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 10/30/2025 3:59:56 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/30/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.47 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 10/30/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.41 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 10/30/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.35 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 10/30/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.30 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 10/30/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.24 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 10/30/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 10/30/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.14 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 10/30/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 10/30/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.05 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 10/30/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 10/30/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 2.25 | 1.13 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.96 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 10/30/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 2.25 | 1.13 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 10/30/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 2.25 | 1.13 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.88 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/30/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 2.30 | 1.15 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.84 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/30/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 2.30 | 1.15 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.80 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 10/30/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 2.35 | 1.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.76 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 2.40 | 1.20 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.73 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/30/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 2.45 | 1.23 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.65 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 10/30/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 2.60 | 1.30 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.59 | -0.01 | 0.00 | -0.02 | 8/14/2025 | 10/30/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.40 | -0.02 | 0.00 | -0.03 | 9/17/2025 | 10/30/2025 3:59:56 PM EST |
| 240.00 | 0.50 | 1.00 | 0.75 | 0.90 | -0.85 | -48.58% | 0.00 | 10 | 38 | 0.33 | -0.05 | 0.00 | -0.05 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 250.00 | 1.05 | 1.55 | 1.30 | 1.35 | -0.45 | -25.00% | 0.01 | 12 | 35 | 0.31 | -0.08 | 0.00 | -0.07 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 260.00 | 1.85 | 3.00 | 2.43 | 4.55 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.30 | -0.13 | 0.01 | -0.09 | 8/13/2025 | 10/30/2025 3:59:56 PM EST |
| 270.00 | 3.20 | 4.20 | 3.70 | 4.70 | +0.82 | +21.14% | 0.01 | 3 | 138 | 0.28 | -0.21 | 0.01 | -0.10 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 280.00 | 5.30 | 7.20 | 6.25 | 7.50 | +1.10 | +17.19% | 0.02 | 8 | 23 | 0.26 | -0.31 | 0.01 | -0.12 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 290.00 | 9.70 | 10.60 | 10.15 | 11.90 | +2.20 | +22.68% | 0.04 | 5 | 15 | 0.26 | -0.45 | 0.02 | -0.12 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 300.00 | 14.40 | 17.20 | 15.80 | 20.62 | +7.22 | +53.89% | 0.05 | 1 | 50 | 0.26 | -0.60 | 0.01 | -0.11 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 310.00 | 22.00 | 24.70 | 23.35 | 28.70 | +10.00 | +53.48% | 0.08 | 1 | 3 | 0.27 | -0.72 | 0.01 | -0.10 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 320.00 | 30.50 | 32.50 | 31.50 | % | 0.10 | 0 | 0 | 0.29 | -0.82 | 0.01 | -0.08 | 10/30/2025 3:59:56 PM EST | |||
| 330.00 | 39.80 | 42.30 | 41.05 | 63.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.34 | -0.88 | 0.01 | -0.06 | 7/21/2025 | 10/30/2025 3:59:56 PM EST |
| 340.00 | 48.60 | 52.00 | 50.30 | % | 0.15 | 0 | 0 | 0.37 | -0.94 | 0.00 | -0.03 | 10/30/2025 3:59:56 PM EST | |||
| 350.00 | 58.00 | 62.10 | 60.05 | % | 0.17 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.02 | 10/30/2025 3:59:56 PM EST | |||
| 360.00 | 67.80 | 72.00 | 69.90 | 108.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 4/30/2025 | 10/30/2025 3:59:56 PM EST |
| 370.00 | 77.90 | 82.00 | 79.95 | % | 0.22 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 380.00 | 87.90 | 92.00 | 89.95 | % | 0.24 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 390.00 | 97.90 | 102.00 | 99.95 | % | 0.26 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 400.00 | 107.90 | 112.00 | 109.95 | 174.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 10/30/2025 3:59:56 PM EST |
| 410.00 | 117.90 | 122.00 | 119.95 | % | 0.29 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 420.00 | 127.90 | 132.00 | 129.95 | % | 0.31 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 430.00 | 138.20 | 142.00 | 140.10 | % | 0.33 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 440.00 | 147.90 | 152.00 | 149.95 | % | 0.34 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 450.00 | 157.90 | 162.00 | 159.95 | % | 0.36 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST |