Options Chain for VULCAN MATLS CO COM (VMC) - $300.54 as of 1/30/2026 8:54:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 114.00 | 118.10 | 116.05 | % | 0.63 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 190.00 | 109.20 | 113.20 | 111.20 | % | 0.59 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 195.00 | 104.10 | 108.20 | 106.15 | % | 0.54 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 200.00 | 99.30 | 103.30 | 101.30 | % | 0.51 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 210.00 | 89.30 | 93.40 | 91.35 | % | 0.43 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 220.00 | 79.70 | 83.20 | 81.45 | % | 0.37 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 230.00 | 70.00 | 73.30 | 71.65 | % | 0.31 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 240.00 | 60.10 | 63.50 | 61.80 | % | 0.26 | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 250.00 | 50.50 | 53.80 | 52.15 | % | 0.21 | 0 | 0 | 0.44 | 0.94 | 0.00 | -0.05 | 1/30/2026 3:59:58 PM EST | |||
| 260.00 | 41.00 | 44.30 | 42.65 | % | 0.16 | 0 | 0 | 0.39 | 0.90 | 0.00 | -0.07 | 1/30/2026 3:59:58 PM EST | |||
| 270.00 | 32.30 | 34.80 | 33.55 | 33.60 | % | 0.12 | 1 | 0 | 0.28 | 0.84 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 280.00 | 25.10 | 26.90 | 26.00 | % | 0.09 | 0 | 0 | 0.30 | 0.76 | 0.01 | -0.11 | 1/30/2026 3:59:58 PM EST | |||
| 290.00 | 18.00 | 19.50 | 18.75 | 22.22 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.29 | 0.66 | 0.01 | -0.12 | 1/16/2026 | 1/30/2026 3:59:58 PM EST |
| 300.00 | 12.70 | 13.80 | 13.25 | 13.39 | +0.69 | +5.44% | 0.04 | 1 | 9 | 0.29 | 0.53 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 310.00 | 6.90 | 9.10 | 8.00 | 9.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.27 | 0.40 | 0.01 | -0.12 | 1/15/2026 | 1/30/2026 3:59:58 PM EST |
| 320.00 | 3.60 | 5.70 | 4.65 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.26 | 0.28 | 0.01 | -0.10 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 330.00 | 1.80 | 3.40 | 2.60 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.26 | 0.18 | 0.01 | -0.08 | 1/23/2026 | 1/30/2026 3:59:58 PM EST |
| 340.00 | 0.80 | 2.30 | 1.55 | % | 0.00 | 0 | 0 | 0.26 | 0.12 | 0.01 | -0.06 | 1/30/2026 3:59:58 PM EST | |||
| 350.00 | 0.35 | 2.55 | 1.45 | % | 0.00 | 0 | 0 | 0.29 | 0.07 | 0.00 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 360.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.39 | 0.04 | 0.00 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 370.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 380.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 390.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 400.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 410.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 420.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 200.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 210.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 220.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 230.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 240.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.52 | -0.03 | 0.00 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 250.00 | 0.50 | 3.10 | 1.80 | % | 0.01 | 0 | 0 | 0.38 | -0.06 | 0.00 | -0.05 | 1/30/2026 3:59:58 PM EST | |||
| 260.00 | 1.05 | 2.50 | 1.78 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.33 | -0.10 | 0.00 | -0.07 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 270.00 | 1.90 | 3.80 | 2.85 | 2.97 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.31 | -0.16 | 0.01 | -0.09 | 1/22/2026 | 1/30/2026 3:59:58 PM EST |
| 280.00 | 3.60 | 5.90 | 4.75 | 4.76 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.30 | -0.24 | 0.01 | -0.11 | 1/23/2026 | 1/30/2026 3:59:58 PM EST |
| 290.00 | 6.50 | 8.90 | 7.70 | % | 0.03 | 0 | 0 | 0.29 | -0.34 | 0.01 | -0.12 | 1/30/2026 3:59:58 PM EST | |||
| 300.00 | 11.10 | 13.00 | 12.05 | 11.20 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.29 | -0.47 | 0.01 | -0.13 | 1/22/2026 | 1/30/2026 3:59:58 PM EST |
| 310.00 | 15.80 | 18.30 | 17.05 | % | 0.06 | 0 | 0 | 0.27 | -0.60 | 0.01 | -0.12 | 1/30/2026 3:59:58 PM EST | |||
| 320.00 | 22.20 | 24.90 | 23.55 | % | 0.07 | 0 | 0 | 0.26 | -0.72 | 0.01 | -0.10 | 1/30/2026 3:59:58 PM EST | |||
| 330.00 | 29.80 | 32.90 | 31.35 | % | 0.10 | 0 | 0 | 0.24 | -0.82 | 0.01 | -0.08 | 1/30/2026 3:59:58 PM EST | |||
| 340.00 | 38.40 | 42.00 | 40.20 | % | 0.12 | 0 | 0 | 0.32 | -0.88 | 0.01 | -0.06 | 1/30/2026 3:59:58 PM EST | |||
| 350.00 | 47.80 | 51.40 | 49.60 | % | 0.14 | 0 | 0 | 0.35 | -0.93 | 0.00 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 360.00 | 57.30 | 61.50 | 59.40 | % | 0.17 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 370.00 | 67.30 | 71.60 | 69.45 | % | 0.19 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 380.00 | 77.30 | 81.60 | 79.45 | % | 0.21 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 390.00 | 87.30 | 91.30 | 89.30 | % | 0.23 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 400.00 | 97.30 | 101.30 | 99.30 | % | 0.25 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 410.00 | 107.30 | 111.30 | 109.30 | % | 0.27 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 420.00 | 117.30 | 121.30 | 119.30 | % | 0.28 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 430.00 | 127.30 | 131.30 | 129.30 | % | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 440.00 | 137.30 | 141.30 | 139.30 | % | 0.32 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 450.00 | 147.30 | 151.30 | 149.30 | % | 0.33 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST |