Options Chain for VULCAN MATLS CO COM (VMC) - $275.37 as of 6/9/2026 6:57:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 97.50 | 101.10 | 99.30 | % | 0.55 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 185.00 | 92.50 | 95.80 | 94.15 | % | 0.51 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 190.00 | 87.30 | 90.90 | 89.10 | % | 0.47 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 195.00 | 82.30 | 85.70 | 84.00 | % | 0.43 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 200.00 | 77.60 | 80.00 | 78.80 | % | 0.39 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 210.00 | 67.20 | 70.10 | 68.65 | % | 0.33 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 220.00 | 57.50 | 60.20 | 58.85 | % | 0.27 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 230.00 | 47.50 | 51.00 | 49.25 | % | 0.21 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.03 | 6/9/2026 4:00:00 PM EST | |||
| 240.00 | 37.70 | 40.90 | 39.30 | 37.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.78 | 0.98 | 0.00 | -0.08 | 5/28/2026 | 6/9/2026 4:00:00 PM EST |
| 250.00 | 27.90 | 31.10 | 29.50 | 35.62 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.65 | 0.95 | 0.01 | -0.16 | 6/2/2026 | 6/9/2026 4:00:00 PM EST |
| 260.00 | 18.50 | 22.00 | 20.25 | 25.30 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.56 | 0.87 | 0.01 | -0.26 | 6/3/2026 | 6/9/2026 4:00:00 PM EST |
| 270.00 | 9.90 | 12.40 | 11.15 | 7.06 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.30 | 0.73 | 0.02 | -0.33 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 280.00 | 4.20 | 5.50 | 4.85 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.32 | 0.49 | 0.03 | -0.34 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 290.00 | 0.35 | 2.00 | 1.18 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.25 | 0.23 | 0.02 | -0.25 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 300.00 | 0.40 | 1.15 | 0.78 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.35 | 0.09 | 0.01 | -0.13 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 2.20 | 1.10 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.46 | 0.02 | 0.00 | -0.04 | 5/19/2026 | 6/9/2026 4:00:00 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.75 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 6/9/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.86 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 4:00:00 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 4:00:00 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/9/2026 4:00:00 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 4:00:00 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 410.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 230.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,804 | 0.62 | 0.00 | 0.00 | -0.03 | 6/3/2026 | 6/9/2026 4:00:00 PM EST |
| 240.00 | 0.05 | 2.35 | 1.20 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1,297 | 0.64 | -0.02 | 0.00 | -0.08 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 250.00 | 0.20 | 1.45 | 0.83 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 2,704 | 0.49 | -0.05 | 0.01 | -0.16 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 260.00 | 0.50 | 1.70 | 1.10 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.39 | -0.13 | 0.01 | -0.26 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 270.00 | 1.60 | 2.50 | 2.05 | 3.30 | -1.60 | -32.66% | 0.01 | 10 | 53 | 0.32 | -0.27 | 0.02 | -0.33 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 280.00 | 5.20 | 6.10 | 5.65 | 6.33 | -0.67 | -9.58% | 0.02 | 1 | 93 | 0.30 | -0.51 | 0.03 | -0.34 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 290.00 | 11.80 | 14.30 | 13.05 | 11.70 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.34 | -0.77 | 0.02 | -0.25 | 6/5/2026 | 6/9/2026 4:00:00 PM EST |
| 300.00 | 19.20 | 23.10 | 21.15 | 16.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.51 | -0.91 | 0.01 | -0.13 | 5/29/2026 | 6/9/2026 4:00:00 PM EST |
| 310.00 | 28.90 | 32.80 | 30.85 | 23.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.61 | -0.98 | 0.00 | -0.04 | 5/7/2026 | 6/9/2026 4:00:00 PM EST |
| 320.00 | 39.00 | 42.70 | 40.85 | 43.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 5/14/2026 | 6/9/2026 4:00:00 PM EST |
| 330.00 | 48.90 | 52.80 | 50.85 | % | 0.15 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 340.00 | 58.80 | 62.70 | 60.75 | % | 0.18 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 350.00 | 68.80 | 72.80 | 70.80 | % | 0.20 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 360.00 | 78.80 | 82.70 | 80.75 | % | 0.22 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 370.00 | 88.80 | 92.70 | 90.75 | % | 0.25 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 380.00 | 99.00 | 102.80 | 100.90 | % | 0.27 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 390.00 | 109.00 | 112.70 | 110.85 | % | 0.28 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 400.00 | 118.80 | 122.80 | 120.80 | % | 0.30 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 410.00 | 128.80 | 132.70 | 130.75 | % | 0.32 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 420.00 | 138.90 | 142.80 | 140.85 | % | 0.34 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 430.00 | 148.80 | 152.70 | 150.75 | % | 0.35 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 440.00 | 158.80 | 162.80 | 160.80 | % | 0.37 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST |