Options Chain for VULCAN MATLS CO COM (VMC) - $265.25 as of 3/16/2026 6:31:00 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 | 78.80 | 82.90 | 80.85 | 81.80 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:51 PM EST |
| 190.00 | 73.80 | 77.90 | 75.85 | % | 0.40 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 195.00 | 69.70 | 72.90 | 71.30 | % | 0.37 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 200.00 | 64.90 | 67.90 | 66.40 | % | 0.33 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 210.00 | 55.10 | 57.90 | 56.50 | % | 0.27 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 220.00 | 45.30 | 47.80 | 46.55 | % | 0.21 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 230.00 | 35.40 | 37.90 | 36.65 | % | 0.16 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 3/16/2026 3:59:51 PM EST | |||
| 240.00 | 25.50 | 27.70 | 26.60 | % | 0.11 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.06 | 3/16/2026 3:59:51 PM EST | |||
| 250.00 | 16.10 | 18.20 | 17.15 | 76.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.67 | 0.92 | 0.01 | -0.43 | 2/11/2026 | 3/16/2026 3:59:51 PM EST |
| 260.00 | 7.90 | 8.70 | 8.30 | 8.50 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.35 | 0.74 | 0.03 | -0.63 | 3/13/2026 | 3/16/2026 3:59:51 PM EST |
| 270.00 | 2.55 | 3.20 | 2.88 | 4.90 | +1.60 | +48.49% | 0.01 | 2 | 103 | 0.38 | 0.41 | 0.03 | -0.64 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 280.00 | 0.35 | 1.15 | 0.75 | 0.64 | -2.76 | -81.18% | 0.00 | 6 | 9 | 0.37 | 0.16 | 0.02 | -0.41 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.61 | 0.04 | 0.01 | -0.14 | 3/11/2026 | 3/16/2026 3:59:51 PM EST |
| 300.00 | 0.00 | 0.35 | 0.18 | 0.02 | -0.31 | -93.94% | 0.00 | 40 | 24 | 0.66 | 0.01 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 310.00 | 0.00 | 1.10 | 0.55 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.61 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:51 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.72 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:51 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.56 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:51 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,314 | 1.71 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:51 PM EST |
| 350.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.20 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:51 PM EST |
| 360.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.98 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:51 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 230.00 | 0.00 | 0.40 | 0.20 | 0.05 | % | 0.00 | 20 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:51 PM EST | |
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.06 | 3/16/2026 3:59:51 PM EST | |||
| 250.00 | 0.60 | 1.10 | 0.85 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.53 | -0.08 | 0.01 | -0.43 | 3/13/2026 | 3/16/2026 3:59:51 PM EST |
| 260.00 | 2.05 | 2.55 | 2.30 | 2.21 | -0.89 | -28.71% | 0.01 | 51 | 212 | 0.46 | -0.26 | 0.03 | -0.63 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 270.00 | 6.40 | 7.30 | 6.85 | 6.20 | -4.70 | -43.12% | 0.03 | 1 | 718 | 0.45 | -0.59 | 0.03 | -0.64 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 280.00 | 13.20 | 15.40 | 14.30 | 13.40 | -2.60 | -16.25% | 0.05 | 3 | 706 | 0.54 | -0.84 | 0.02 | -0.41 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 290.00 | 22.80 | 25.10 | 23.95 | 23.00 | 0.00 | 0.00% | 0.08 | 0 | 69 | 0.71 | -0.96 | 0.01 | -0.14 | 3/11/2026 | 3/16/2026 3:59:51 PM EST |
| 300.00 | 33.10 | 34.90 | 34.00 | 33.60 | +0.70 | +2.13% | 0.11 | 1,530 | 1,196 | 0.85 | -0.99 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 310.00 | 42.30 | 45.30 | 43.80 | 43.60 | +33.30 | +323.31% | 0.14 | 1,530 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 320.00 | 52.30 | 55.50 | 53.90 | 9.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:51 PM EST |
| 330.00 | 62.30 | 66.30 | 64.30 | 25.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:51 PM EST |
| 340.00 | 72.30 | 76.30 | 74.30 | % | 0.22 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 350.00 | 82.30 | 86.30 | 84.30 | 41.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 3:59:51 PM EST |
| 360.00 | 92.30 | 96.30 | 94.30 | % | 0.26 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 370.00 | 102.30 | 106.30 | 104.30 | % | 0.28 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 380.00 | 112.30 | 116.30 | 114.30 | % | 0.30 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 390.00 | 122.30 | 126.30 | 124.30 | % | 0.32 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 400.00 | 132.30 | 136.30 | 134.30 | % | 0.34 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 410.00 | 142.30 | 146.30 | 144.30 | % | 0.35 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 420.00 | 152.30 | 156.30 | 154.30 | % | 0.37 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 430.00 | 162.30 | 166.30 | 164.30 | % | 0.38 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 440.00 | 172.30 | 176.30 | 174.30 | % | 0.40 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 450.00 | 182.30 | 186.30 | 184.30 | % | 0.41 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST |