Options Chain for VULCAN MATLS CO COM (VMC) - $293.02 as of 4/10/2026 12:16:52 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 | 110.40 | 113.60 | 112.00 | % | 0.61 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 190.00 | 105.40 | 108.50 | 106.95 | % | 0.56 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 195.00 | 100.30 | 103.50 | 101.90 | % | 0.52 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 200.00 | 95.30 | 99.20 | 97.25 | % | 0.49 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 210.00 | 85.40 | 88.40 | 86.90 | % | 0.41 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 220.00 | 75.50 | 78.40 | 76.95 | % | 0.35 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 230.00 | 65.30 | 68.70 | 67.00 | % | 0.29 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 240.00 | 55.60 | 58.60 | 57.10 | 29.20 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.42 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 4:00:00 PM EST |
| 250.00 | 45.40 | 48.60 | 47.00 | 24.00 | 0.00 | 0.00% | 0.19 | 0 | 53 | 1.20 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 4:00:00 PM EST |
| 260.00 | 35.50 | 38.40 | 36.95 | 34.70 | +18.50 | +114.20% | 0.14 | 1 | 59 | 0.95 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:00 PM EST |
| 270.00 | 25.40 | 28.30 | 26.85 | 23.65 | 0.00 | 0.00% | 0.10 | 0 | 63 | 0.72 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 4:00:00 PM EST |
| 280.00 | 15.80 | 18.70 | 17.25 | 15.60 | +2.10 | +15.56% | 0.06 | 1 | 159 | 0.57 | 0.96 | 0.01 | -0.16 | 4/13/2026 | 4/13/2026 4:00:00 PM EST |
| 290.00 | 7.40 | 9.30 | 8.35 | 7.95 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.26 | 0.80 | 0.03 | -0.38 | 4/10/2026 | 4/13/2026 4:00:00 PM EST |
| 300.00 | 1.70 | 2.55 | 2.13 | 1.01 | -1.44 | -58.78% | 0.01 | 1 | 36 | 0.26 | 0.37 | 0.05 | -0.40 | 4/13/2026 | 4/13/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.30 | 0.04 | 0.01 | -0.08 | 4/8/2026 | 4/13/2026 4:00:00 PM EST |
| 320.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 8 | 0.66 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 330.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 19 | 0.69 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 30 | 1.09 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 360.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 380.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 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 | 3.03 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 14 | 2.09 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 230.00 | 0.00 | 0.95 | 0.48 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.53 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 657 | 1.32 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.06 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.86 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 2.30 | 1.15 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.92 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 4:00:00 PM EST |
| 280.00 | 0.20 | 0.90 | 0.55 | 0.43 | -6.04 | -93.36% | 0.00 | 6 | 24 | 0.42 | -0.04 | 0.01 | -0.16 | 4/13/2026 | 4/13/2026 4:00:00 PM EST |
| 290.00 | 0.85 | 1.55 | 1.20 | 2.63 | -0.57 | -17.82% | 0.00 | 1 | 5 | 0.31 | -0.20 | 0.03 | -0.38 | 4/13/2026 | 4/13/2026 4:00:00 PM EST |
| 300.00 | 4.20 | 5.10 | 4.65 | 8.13 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.25 | -0.63 | 0.05 | -0.40 | 4/9/2026 | 4/13/2026 4:00:00 PM EST |
| 310.00 | 11.90 | 14.90 | 13.40 | 31.40 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.53 | -0.96 | 0.01 | -0.08 | 4/7/2026 | 4/13/2026 4:00:00 PM EST |
| 320.00 | 21.30 | 24.60 | 22.95 | % | 0.07 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 330.00 | 30.70 | 34.60 | 32.65 | % | 0.10 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 340.00 | 41.70 | 44.60 | 43.15 | % | 0.13 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 350.00 | 50.80 | 54.60 | 52.70 | % | 0.15 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 360.00 | 61.50 | 64.60 | 63.05 | % | 0.18 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 370.00 | 71.10 | 74.60 | 72.85 | % | 0.20 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 380.00 | 81.60 | 84.50 | 83.05 | % | 0.22 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 390.00 | 91.60 | 94.60 | 93.10 | % | 0.24 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 400.00 | 101.60 | 104.60 | 103.10 | % | 0.26 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 410.00 | 111.60 | 114.60 | 113.10 | % | 0.28 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 420.00 | 121.50 | 124.60 | 123.05 | % | 0.29 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 430.00 | 131.60 | 134.60 | 133.10 | % | 0.31 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 440.00 | 141.10 | 144.60 | 142.85 | % | 0.32 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST | |||
| 450.00 | 151.50 | 154.60 | 153.05 | % | 0.34 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:00 PM EST |