Options Chain for VULCAN MATLS CO COM (VMC) - $265.46 as of 3/18/2026 6:51:10 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 | 70.90 | 74.90 | 72.90 | 81.80 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/18/2026 3:59:52 PM EST |
| 190.00 | 65.90 | 69.90 | 67.90 | % | 0.36 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 PM EST | |||
| 195.00 | 60.90 | 64.90 | 62.90 | % | 0.32 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 PM EST | |||
| 200.00 | 56.40 | 59.70 | 58.05 | % | 0.29 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 PM EST | |||
| 210.00 | 46.90 | 49.70 | 48.30 | % | 0.23 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 PM EST | |||
| 220.00 | 36.90 | 39.70 | 38.30 | % | 0.17 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 PM EST | |||
| 230.00 | 26.90 | 29.70 | 28.30 | % | 0.12 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 PM EST | |||
| 240.00 | 17.40 | 19.80 | 18.60 | % | 0.08 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.07 | 3/18/2026 3:59:52 PM EST | |||
| 250.00 | 7.90 | 10.30 | 9.10 | 76.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.63 | 0.84 | 0.03 | -0.90 | 2/11/2026 | 3/18/2026 3:59:52 PM EST |
| 260.00 | 1.70 | 3.20 | 2.45 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.38 | 0.46 | 0.05 | -1.02 | 3/13/2026 | 3/18/2026 3:59:52 PM EST |
| 270.00 | 0.10 | 2.55 | 1.33 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.59 | 0.09 | 0.02 | -0.30 | 3/17/2026 | 3/18/2026 3:59:52 PM EST |
| 280.00 | 0.00 | 1.15 | 0.58 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.93 | 0.01 | 0.00 | -0.01 | 3/17/2026 | 3/18/2026 3:59:52 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.40 | +0.36 | +900.00% | 0.00 | 2 | 6 | 1.45 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:52 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.35 | +0.15 | +75.00% | 0.00 | 2 | 52 | 1.72 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:52 PM EST |
| 310.00 | 0.00 | 1.15 | 0.58 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.68 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/18/2026 3:59:52 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.16 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/18/2026 3:59:52 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.44 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 3:59:52 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,314 | 2.65 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 3:59:52 PM EST |
| 350.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.70 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 3:59:52 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.04 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 3:59:52 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 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 | 3.33 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.54 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 3:59:52 PM EST |
| 240.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.15 | -0.02 | 0.00 | -0.07 | 3/18/2026 3:59:52 PM EST | |||
| 250.00 | 0.60 | 1.15 | 0.88 | 0.50 | -0.25 | -33.34% | 0.00 | 1 | 17 | 0.50 | -0.16 | 0.03 | -0.90 | 3/18/2026 | 3/18/2026 3:59:52 PM EST |
| 260.00 | 3.70 | 4.70 | 4.20 | 2.10 | -0.11 | -4.98% | 0.02 | 1 | 193 | 0.47 | -0.54 | 0.05 | -1.02 | 3/18/2026 | 3/18/2026 3:59:52 PM EST |
| 270.00 | 10.60 | 13.30 | 11.95 | 10.70 | +4.50 | +72.59% | 0.04 | 5 | 717 | 0.74 | -0.91 | 0.02 | -0.30 | 3/18/2026 | 3/18/2026 3:59:52 PM EST |
| 280.00 | 20.40 | 23.30 | 21.85 | 20.72 | +6.42 | +44.90% | 0.08 | 1,370 | 345 | 1.06 | -0.99 | 0.00 | -0.01 | 3/18/2026 | 3/18/2026 3:59:52 PM EST |
| 290.00 | 30.40 | 33.20 | 31.80 | 30.87 | +6.37 | +26.00% | 0.11 | 600 | 54 | 1.12 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:52 PM EST |
| 300.00 | 40.40 | 43.20 | 41.80 | 40.77 | +6.74 | +19.81% | 0.14 | 6,770 | 1,196 | 1.59 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:52 PM EST |
| 310.00 | 50.40 | 53.60 | 52.00 | 50.00 | +5.97 | +13.56% | 0.17 | 5,000 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:52 PM EST |
| 320.00 | 60.40 | 63.80 | 62.10 | 9.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/18/2026 3:59:52 PM EST |
| 330.00 | 70.20 | 74.20 | 72.20 | 25.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/18/2026 3:59:52 PM EST |
| 340.00 | 80.20 | 84.20 | 82.20 | % | 0.24 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 PM EST | |||
| 350.00 | 90.20 | 94.20 | 92.20 | 41.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/18/2026 3:59:52 PM EST |
| 360.00 | 100.20 | 104.20 | 102.20 | % | 0.28 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 PM EST | |||
| 370.00 | 110.20 | 114.30 | 112.25 | % | 0.30 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 PM EST | |||
| 380.00 | 120.20 | 124.20 | 122.20 | % | 0.32 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 PM EST | |||
| 390.00 | 130.20 | 134.20 | 132.20 | % | 0.34 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 PM EST | |||
| 400.00 | 140.20 | 144.20 | 142.20 | % | 0.36 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 PM EST | |||
| 410.00 | 150.20 | 154.20 | 152.20 | % | 0.37 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 PM EST | |||
| 420.00 | 160.20 | 164.20 | 162.20 | % | 0.39 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 PM EST | |||
| 430.00 | 170.20 | 174.20 | 172.20 | % | 0.40 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 PM EST | |||
| 440.00 | 180.20 | 184.20 | 182.20 | % | 0.41 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 PM EST | |||
| 450.00 | 190.20 | 194.20 | 192.20 | % | 0.43 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:52 PM EST |