Options Chain for VULCAN MATLS CO COM (VMC) - $301.71 as of 1/16/2026 3:06:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 169.00 | 173.10 | 171.05 | % | 1.27 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:46 PM EST | |||
| 140.00 | 164.40 | 168.00 | 166.20 | % | 1.19 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:46 PM EST | |||
| 145.00 | 159.10 | 163.10 | 161.10 | % | 1.11 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:46 PM EST | |||
| 150.00 | 154.40 | 158.10 | 156.25 | % | 1.04 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:46 PM EST | |||
| 155.00 | 149.20 | 153.20 | 151.20 | % | 0.98 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:46 PM EST | |||
| 160.00 | 144.20 | 148.20 | 146.20 | % | 0.91 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:46 PM EST | |||
| 165.00 | 139.20 | 143.10 | 141.15 | % | 0.86 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:46 PM EST | |||
| 170.00 | 134.20 | 138.20 | 136.20 | 132.54 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 1/16/2026 2:58:46 PM EST |
| 175.00 | 129.20 | 133.20 | 131.20 | % | 0.75 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:46 PM EST | |||
| 180.00 | 124.30 | 128.30 | 126.30 | % | 0.70 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:46 PM EST | |||
| 185.00 | 119.30 | 123.20 | 121.25 | % | 0.66 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:46 PM EST | |||
| 190.00 | 114.30 | 118.30 | 116.30 | % | 0.61 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:46 PM EST | |||
| 195.00 | 109.30 | 113.30 | 111.30 | % | 0.57 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:46 PM EST | |||
| 200.00 | 104.40 | 108.40 | 106.40 | % | 0.53 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:46 PM EST | |||
| 210.00 | 94.50 | 98.40 | 96.45 | % | 0.46 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:46 PM EST | |||
| 220.00 | 84.50 | 88.50 | 86.50 | % | 0.39 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:46 PM EST | |||
| 230.00 | 74.60 | 78.40 | 76.50 | 63.90 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.67 | 1.00 | 0.00 | -0.02 | 12/9/2025 | 1/16/2026 2:58:46 PM EST |
| 240.00 | 64.80 | 68.50 | 66.65 | 56.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.59 | 0.99 | 0.00 | -0.03 | 11/10/2025 | 1/16/2026 2:58:46 PM EST |
| 250.00 | 55.00 | 58.70 | 56.85 | 43.73 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.53 | 0.98 | 0.00 | -0.05 | 12/29/2025 | 1/16/2026 2:58:46 PM EST |
| 260.00 | 45.30 | 49.00 | 47.15 | 53.53 | 0.00 | 0.00% | 0.18 | 0 | 29 | 0.45 | 0.95 | 0.00 | -0.08 | 1/12/2026 | 1/16/2026 2:58:46 PM EST |
| 270.00 | 35.80 | 39.60 | 37.70 | 25.50 | 0.00 | 0.00% | 0.14 | 0 | 63 | 0.37 | 0.91 | 0.01 | -0.10 | 1/2/2026 | 1/16/2026 2:58:46 PM EST |
| 280.00 | 26.80 | 30.60 | 28.70 | 28.94 | +2.11 | +7.87% | 0.10 | 5 | 45 | 0.28 | 0.84 | 0.01 | -0.13 | 1/16/2026 | 1/16/2026 2:58:46 PM EST |
| 290.00 | 18.80 | 21.70 | 20.25 | 19.24 | +2.44 | +14.53% | 0.07 | 4 | 348 | 0.29 | 0.75 | 0.01 | -0.15 | 1/16/2026 | 1/16/2026 2:58:46 PM EST |
| 300.00 | 12.20 | 14.80 | 13.50 | 13.95 | +2.75 | +24.56% | 0.04 | 4 | 193 | 0.27 | 0.62 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 2:58:46 PM EST |
| 310.00 | 8.10 | 9.60 | 8.85 | 8.38 | +1.45 | +20.93% | 0.03 | 6 | 184 | 0.26 | 0.47 | 0.02 | -0.15 | 1/16/2026 | 1/16/2026 2:58:46 PM EST |
| 320.00 | 2.80 | 5.90 | 4.35 | 4.61 | +0.64 | +16.13% | 0.01 | 7 | 275 | 0.25 | 0.30 | 0.02 | -0.12 | 1/16/2026 | 1/16/2026 2:58:46 PM EST |
| 330.00 | 0.85 | 3.40 | 2.13 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.25 | 0.17 | 0.01 | -0.09 | 1/15/2026 | 1/16/2026 2:58:46 PM EST |
| 340.00 | 0.25 | 1.20 | 0.73 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.25 | 0.09 | 0.01 | -0.06 | 1/14/2026 | 1/16/2026 2:58:46 PM EST |
| 350.00 | 0.00 | 0.50 | 0.25 | 0.51 | -0.60 | -54.06% | 0.00 | 1 | 162 | 0.26 | 0.05 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 2:58:46 PM EST |
| 360.00 | 0.00 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.42 | 0.02 | 0.00 | -0.01 | 12/15/2025 | 1/16/2026 2:58:46 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | 0.01 | 0.00 | -0.01 | 10/31/2025 | 1/16/2026 2:58:46 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/16/2026 2:58:46 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/16/2026 2:58:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 1/16/2026 2:58:46 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.56 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 1/16/2026 2:58:46 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:46 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/16/2026 2:58:46 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 1/16/2026 2:58:46 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/16/2026 2:58:46 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/16/2026 2:58:46 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/16/2026 2:58:46 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 1/16/2026 2:58:46 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 1/16/2026 2:58:46 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 1/16/2026 2:58:46 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 1/16/2026 2:58:46 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 1/16/2026 2:58:46 PM EST |
| 200.00 | 0.00 | 2.20 | 1.10 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 1/16/2026 2:58:46 PM EST |
| 210.00 | 0.00 | 2.25 | 1.13 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/16/2026 2:58:46 PM EST |
| 220.00 | 0.00 | 2.30 | 1.15 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 2:58:46 PM EST |
| 230.00 | 0.00 | 1.80 | 0.90 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.65 | 0.00 | 0.00 | -0.02 | 1/12/2026 | 1/16/2026 2:58:46 PM EST |
| 240.00 | 0.00 | 2.50 | 1.25 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.62 | -0.01 | 0.00 | -0.03 | 11/13/2025 | 1/16/2026 2:58:46 PM EST |
| 250.00 | 0.05 | 1.80 | 0.93 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.45 | -0.02 | 0.00 | -0.05 | 1/7/2026 | 1/16/2026 2:58:46 PM EST |
| 260.00 | 0.65 | 0.95 | 0.80 | 0.80 | -0.50 | -38.47% | 0.00 | 1 | 12 | 0.35 | -0.05 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 2:58:46 PM EST |
| 270.00 | 0.95 | 1.40 | 1.18 | 2.08 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.31 | -0.09 | 0.01 | -0.10 | 1/14/2026 | 1/16/2026 2:58:46 PM EST |
| 280.00 | 1.75 | 2.35 | 2.05 | 1.95 | -0.85 | -30.36% | 0.01 | 3 | 649 | 0.28 | -0.16 | 0.01 | -0.13 | 1/16/2026 | 1/16/2026 2:58:46 PM EST |
| 290.00 | 2.75 | 4.20 | 3.48 | 3.71 | -1.29 | -25.80% | 0.01 | 2 | 920 | 0.27 | -0.25 | 0.01 | -0.15 | 1/16/2026 | 1/16/2026 2:58:46 PM EST |
| 300.00 | 5.40 | 8.40 | 6.90 | 8.60 | -1.78 | -17.15% | 0.02 | 2 | 337 | 0.27 | -0.38 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 2:58:46 PM EST |
| 310.00 | 10.40 | 12.80 | 11.60 | 11.50 | -2.10 | -15.45% | 0.04 | 20 | 9 | 0.25 | -0.53 | 0.02 | -0.15 | 1/16/2026 | 1/16/2026 2:58:46 PM EST |
| 320.00 | 16.50 | 19.40 | 17.95 | 19.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.25 | -0.70 | 0.02 | -0.12 | 1/9/2026 | 1/16/2026 2:58:46 PM EST |
| 330.00 | 23.70 | 27.10 | 25.40 | 26.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.24 | -0.83 | 0.01 | -0.09 | 1/9/2026 | 1/16/2026 2:58:46 PM EST |
| 340.00 | 32.80 | 36.50 | 34.65 | % | 0.10 | 0 | 0 | 0.32 | -0.91 | 0.01 | -0.06 | 1/16/2026 2:58:46 PM EST | |||
| 350.00 | 42.40 | 46.10 | 44.25 | % | 0.13 | 0 | 0 | 0.36 | -0.95 | 0.00 | -0.04 | 1/16/2026 2:58:46 PM EST | |||
| 360.00 | 52.30 | 56.00 | 54.15 | % | 0.15 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 1/16/2026 2:58:46 PM EST | |||
| 370.00 | 62.00 | 66.00 | 64.00 | 76.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 12/9/2025 | 1/16/2026 2:58:46 PM EST |
| 380.00 | 72.00 | 76.00 | 74.00 | % | 0.19 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:58:46 PM EST | |||
| 390.00 | 82.10 | 86.00 | 84.05 | 84.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 1/16/2026 2:58:46 PM EST |