Options Chain for VULCAN MATLS CO COM (VMC) - $292.71 as of 4/24/2026 5:45:22 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 | 110.90 | 114.90 | 112.90 | % | 0.63 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 185.00 | 106.00 | 109.90 | 107.95 | % | 0.58 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 190.00 | 101.00 | 105.00 | 103.00 | % | 0.54 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 195.00 | 96.10 | 100.00 | 98.05 | % | 0.50 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 200.00 | 91.20 | 95.10 | 93.15 | % | 0.47 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 210.00 | 81.20 | 85.30 | 83.25 | % | 0.40 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 220.00 | 71.70 | 75.70 | 73.70 | % | 0.34 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.03 | 4/24/2026 4:00:04 PM EST | |||
| 230.00 | 62.00 | 66.00 | 64.00 | % | 0.28 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.06 | 4/24/2026 4:00:04 PM EST | |||
| 240.00 | 52.80 | 56.60 | 54.70 | % | 0.23 | 0 | 0 | 0.49 | 0.94 | 0.00 | -0.06 | 4/24/2026 4:00:04 PM EST | |||
| 250.00 | 43.50 | 47.50 | 45.50 | % | 0.18 | 0 | 0 | 0.29 | 0.89 | 0.00 | -0.09 | 4/24/2026 4:00:04 PM EST | |||
| 260.00 | 35.80 | 39.00 | 37.40 | % | 0.14 | 0 | 0 | 0.35 | 0.83 | 0.01 | -0.11 | 4/24/2026 4:00:04 PM EST | |||
| 270.00 | 28.00 | 30.70 | 29.35 | % | 0.11 | 0 | 0 | 0.33 | 0.76 | 0.01 | -0.13 | 4/24/2026 4:00:04 PM EST | |||
| 280.00 | 20.90 | 23.80 | 22.35 | % | 0.08 | 0 | 0 | 0.33 | 0.67 | 0.01 | -0.14 | 4/24/2026 4:00:04 PM EST | |||
| 290.00 | 14.70 | 17.40 | 16.05 | 16.10 | +1.17 | +7.84% | 0.06 | 1 | 3 | 0.31 | 0.56 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 300.00 | 10.20 | 12.40 | 11.30 | 10.40 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.31 | 0.45 | 0.01 | -0.14 | 4/21/2026 | 4/24/2026 4:00:04 PM EST |
| 310.00 | 6.50 | 7.80 | 7.15 | % | 0.02 | 0 | 0 | 0.30 | 0.34 | 0.01 | -0.12 | 4/24/2026 4:00:04 PM EST | |||
| 320.00 | 3.50 | 6.10 | 4.80 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.30 | 0.24 | 0.01 | -0.10 | 4/21/2026 | 4/24/2026 4:00:04 PM EST |
| 330.00 | 1.95 | 4.00 | 2.98 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.30 | 0.16 | 0.01 | -0.08 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 340.00 | 0.85 | 3.00 | 1.93 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.30 | 0.11 | 0.01 | -0.06 | 4/22/2026 | 4/24/2026 4:00:04 PM EST |
| 350.00 | 0.40 | 2.90 | 1.65 | % | 0.00 | 0 | 0 | 0.39 | 0.07 | 0.00 | -0.04 | 4/24/2026 4:00:04 PM EST | |||
| 360.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.42 | 0.04 | 0.00 | -0.03 | 4/24/2026 4:00:04 PM EST | |||
| 370.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 380.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 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 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 210.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 220.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.03 | 4/24/2026 4:00:04 PM EST | |||
| 230.00 | 0.05 | 2.90 | 1.48 | % | 0.01 | 0 | 0 | 0.39 | -0.04 | 0.00 | -0.06 | 4/24/2026 4:00:04 PM EST | |||
| 240.00 | 0.85 | 3.40 | 2.13 | % | 0.01 | 0 | 0 | 0.47 | -0.06 | 0.00 | -0.06 | 4/24/2026 4:00:04 PM EST | |||
| 250.00 | 1.60 | 3.10 | 2.35 | % | 0.01 | 0 | 0 | 0.36 | -0.11 | 0.00 | -0.09 | 4/24/2026 4:00:04 PM EST | |||
| 260.00 | 2.80 | 4.20 | 3.50 | % | 0.01 | 0 | 0 | 0.34 | -0.17 | 0.01 | -0.11 | 4/24/2026 4:00:04 PM EST | |||
| 270.00 | 4.60 | 7.00 | 5.80 | 5.55 | +0.05 | +0.91% | 0.02 | 1 | 6 | 0.34 | -0.24 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 280.00 | 7.40 | 10.30 | 8.85 | 9.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.33 | -0.33 | 0.01 | -0.14 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 290.00 | 11.20 | 13.60 | 12.40 | 12.10 | +0.72 | +6.33% | 0.04 | 3 | 10 | 0.31 | -0.44 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 300.00 | 16.30 | 19.30 | 17.80 | 17.60 | % | 0.06 | 4 | 0 | 0.31 | -0.55 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 4:00:04 PM EST | |
| 310.00 | 22.70 | 25.00 | 23.85 | % | 0.08 | 0 | 0 | 0.30 | -0.66 | 0.01 | -0.12 | 4/24/2026 4:00:04 PM EST | |||
| 320.00 | 30.20 | 32.70 | 31.45 | % | 0.10 | 0 | 0 | 0.30 | -0.76 | 0.01 | -0.10 | 4/24/2026 4:00:04 PM EST | |||
| 330.00 | 37.50 | 41.60 | 39.55 | % | 0.12 | 0 | 0 | 0.36 | -0.84 | 0.01 | -0.08 | 4/24/2026 4:00:04 PM EST | |||
| 340.00 | 46.70 | 50.50 | 48.60 | % | 0.14 | 0 | 0 | 0.38 | -0.89 | 0.01 | -0.06 | 4/24/2026 4:00:04 PM EST | |||
| 350.00 | 56.20 | 60.00 | 58.10 | % | 0.17 | 0 | 0 | 0.40 | -0.93 | 0.00 | -0.04 | 4/24/2026 4:00:04 PM EST | |||
| 360.00 | 65.80 | 70.00 | 67.90 | % | 0.19 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.03 | 4/24/2026 4:00:04 PM EST | |||
| 370.00 | 75.90 | 80.00 | 77.95 | % | 0.21 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 380.00 | 85.90 | 90.10 | 88.00 | % | 0.23 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 390.00 | 95.90 | 100.00 | 97.95 | % | 0.25 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 400.00 | 105.90 | 110.00 | 107.95 | % | 0.27 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 410.00 | 115.90 | 119.80 | 117.85 | % | 0.29 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 420.00 | 125.90 | 129.80 | 127.85 | % | 0.30 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 430.00 | 135.90 | 140.00 | 137.95 | % | 0.32 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 440.00 | 145.90 | 149.80 | 147.85 | % | 0.34 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST |