Options Chain for VULCAN MATLS CO COM (VMC) - $310.79 as of 2/24/2026 7:20:30 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 | 131.50 | 135.70 | 133.60 | % | 0.72 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 190.00 | 126.50 | 130.60 | 128.55 | % | 0.68 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 195.00 | 121.50 | 125.50 | 123.50 | % | 0.63 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 200.00 | 116.60 | 120.50 | 118.55 | % | 0.59 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 210.00 | 106.70 | 110.90 | 108.80 | % | 0.52 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 2/24/2026 3:59:57 PM EST | |||
| 220.00 | 96.80 | 100.70 | 98.75 | % | 0.45 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 2/24/2026 3:59:57 PM EST | |||
| 230.00 | 87.00 | 90.90 | 88.95 | % | 0.39 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 2/24/2026 3:59:57 PM EST | |||
| 240.00 | 77.00 | 81.20 | 79.10 | % | 0.33 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.03 | 2/24/2026 3:59:57 PM EST | |||
| 250.00 | 67.30 | 71.40 | 69.35 | % | 0.28 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.04 | 2/24/2026 3:59:57 PM EST | |||
| 260.00 | 57.70 | 61.60 | 59.65 | % | 0.23 | 0 | 0 | 0.47 | 0.94 | 0.00 | -0.06 | 2/24/2026 3:59:57 PM EST | |||
| 270.00 | 48.30 | 52.20 | 50.25 | % | 0.19 | 0 | 0 | 0.30 | 0.91 | 0.00 | -0.07 | 2/24/2026 3:59:57 PM EST | |||
| 280.00 | 39.10 | 43.10 | 41.10 | % | 0.15 | 0 | 0 | 0.32 | 0.86 | 0.01 | -0.09 | 2/24/2026 3:59:57 PM EST | |||
| 290.00 | 30.40 | 34.50 | 32.45 | % | 0.11 | 0 | 0 | 0.31 | 0.81 | 0.01 | -0.10 | 2/24/2026 3:59:57 PM EST | |||
| 300.00 | 22.90 | 25.00 | 23.95 | 13.90 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.28 | 0.73 | 0.01 | -0.11 | 2/20/2026 | 2/24/2026 3:59:57 PM EST |
| 310.00 | 15.90 | 17.90 | 16.90 | 16.35 | +7.15 | +77.72% | 0.05 | 1 | 3 | 0.26 | 0.62 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 320.00 | 10.20 | 11.90 | 11.05 | 11.02 | +4.52 | +69.54% | 0.03 | 3 | 12 | 0.25 | 0.49 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 330.00 | 6.00 | 7.60 | 6.80 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.24 | 0.36 | 0.01 | -0.10 | 2/23/2026 | 2/24/2026 3:59:57 PM EST |
| 340.00 | 3.20 | 4.10 | 3.65 | 3.60 | +1.30 | +56.53% | 0.01 | 5 | 11 | 0.23 | 0.24 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 350.00 | 1.65 | 2.70 | 2.18 | 1.80 | % | 0.01 | 5 | 0 | 0.24 | 0.15 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 3:59:57 PM EST | |
| 360.00 | 0.75 | 2.75 | 1.75 | % | 0.00 | 0 | 0 | 0.26 | 0.09 | 0.01 | -0.05 | 2/24/2026 3:59:57 PM EST | |||
| 370.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.33 | 0.05 | 0.00 | -0.03 | 2/24/2026 3:59:57 PM EST | |||
| 380.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.37 | 0.03 | 0.00 | -0.02 | 2/24/2026 3:59:57 PM EST | |||
| 390.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 2/24/2026 3:59:57 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 2/24/2026 3:59:57 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 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 | 0.93 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 2/24/2026 3:59:57 PM EST | |||
| 220.00 | 0.00 | 0.65 | 0.33 | 0.27 | % | 0.00 | 3 | 0 | 0.51 | -0.01 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 3:59:57 PM EST | |
| 230.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.02 | 2/24/2026 3:59:57 PM EST | |||
| 240.00 | 0.10 | 1.10 | 0.60 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | -0.03 | 0.00 | -0.03 | 2/23/2026 | 2/24/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.04 | 2/24/2026 3:59:57 PM EST | |||
| 260.00 | 0.25 | 3.10 | 1.68 | % | 0.01 | 0 | 0 | 0.37 | -0.06 | 0.00 | -0.06 | 2/24/2026 3:59:57 PM EST | |||
| 270.00 | 0.55 | 3.50 | 2.03 | % | 0.01 | 0 | 0 | 0.34 | -0.09 | 0.00 | -0.07 | 2/24/2026 3:59:57 PM EST | |||
| 280.00 | 1.70 | 3.30 | 2.50 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | -0.14 | 0.01 | -0.09 | 2/23/2026 | 2/24/2026 3:59:57 PM EST |
| 290.00 | 2.80 | 5.50 | 4.15 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | -0.19 | 0.01 | -0.10 | 2/20/2026 | 2/24/2026 3:59:57 PM EST |
| 300.00 | 4.70 | 7.00 | 5.85 | 9.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.28 | -0.27 | 0.01 | -0.11 | 2/20/2026 | 2/24/2026 3:59:57 PM EST |
| 310.00 | 7.70 | 10.00 | 8.85 | 14.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.27 | -0.38 | 0.01 | -0.12 | 2/20/2026 | 2/24/2026 3:59:57 PM EST |
| 320.00 | 11.90 | 14.60 | 13.25 | 13.90 | % | 0.04 | 1 | 0 | 0.26 | -0.51 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 3:59:57 PM EST | |
| 330.00 | 17.50 | 20.20 | 18.85 | 27.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.24 | -0.64 | 0.01 | -0.10 | 2/20/2026 | 2/24/2026 3:59:57 PM EST |
| 340.00 | 24.60 | 27.20 | 25.90 | % | 0.08 | 0 | 0 | 0.24 | -0.76 | 0.01 | -0.09 | 2/24/2026 3:59:57 PM EST | |||
| 350.00 | 33.00 | 35.50 | 34.25 | % | 0.10 | 0 | 0 | 0.23 | -0.85 | 0.01 | -0.07 | 2/24/2026 3:59:57 PM EST | |||
| 360.00 | 42.10 | 44.60 | 43.35 | % | 0.12 | 0 | 0 | 0.30 | -0.91 | 0.01 | -0.05 | 2/24/2026 3:59:57 PM EST | |||
| 370.00 | 51.40 | 54.30 | 52.85 | % | 0.14 | 0 | 0 | 0.36 | -0.95 | 0.00 | -0.03 | 2/24/2026 3:59:57 PM EST | |||
| 380.00 | 59.90 | 64.20 | 62.05 | % | 0.16 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.02 | 2/24/2026 3:59:57 PM EST | |||
| 390.00 | 69.90 | 74.00 | 71.95 | % | 0.18 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 2/24/2026 3:59:57 PM EST | |||
| 400.00 | 80.10 | 84.10 | 82.10 | % | 0.21 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 2/24/2026 3:59:57 PM EST | |||
| 410.00 | 90.10 | 94.10 | 92.10 | % | 0.22 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 420.00 | 100.10 | 104.10 | 102.10 | % | 0.24 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 430.00 | 110.10 | 114.00 | 112.05 | % | 0.26 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 440.00 | 120.10 | 124.10 | 122.10 | % | 0.28 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 450.00 | 130.10 | 134.10 | 132.10 | % | 0.29 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST |