Options Chain for VULCAN MATLS CO COM (VMC) - $265.31 as of 5/29/2025 9:00:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 128.50 | 132.50 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 140.00 | 123.40 | 127.30 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 145.00 | 118.40 | 122.20 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 150.00 | 113.50 | 117.70 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 155.00 | 108.60 | 112.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 160.00 | 103.60 | 107.70 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 165.00 | 98.50 | 102.40 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 170.00 | 93.60 | 97.40 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 175.00 | 88.60 | 92.80 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 180.00 | 83.60 | 87.80 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 185.00 | 78.70 | 82.90 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 190.00 | 73.70 | 77.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 195.00 | 68.70 | 72.80 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 200.00 | 63.80 | 67.60 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 5/29/2025 3:59:56 PM EST | |||
| 210.00 | 53.80 | 58.00 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 5/29/2025 3:59:56 PM EST | |||
| 220.00 | 44.00 | 47.70 | 50.26 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.98 | 0.00 | -0.03 | 5/2/2025 | 5/29/2025 3:59:56 PM EST |
| 230.00 | 34.30 | 37.70 | 34.25 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.95 | 0.00 | -0.07 | 5/28/2025 | 5/29/2025 3:59:56 PM EST |
| 240.00 | 25.20 | 27.90 | 26.02 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.90 | 0.01 | -0.09 | 4/30/2025 | 5/29/2025 3:59:56 PM EST |
| 250.00 | 16.10 | 18.60 | 15.12 | -0.64 | -4.07% | 7 | 22 | 0.28 | 0.81 | 0.01 | -0.13 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 260.00 | 9.20 | 9.80 | 9.00 | +0.69 | +8.31% | 9 | 25 | 0.25 | 0.65 | 0.02 | -0.14 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 270.00 | 3.70 | 4.70 | 3.92 | +1.12 | +40.00% | 21 | 667 | 0.23 | 0.39 | 0.03 | -0.13 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 280.00 | 0.90 | 1.80 | 1.00 | +0.15 | +17.65% | 4 | 717 | 0.22 | 0.20 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 290.00 | 0.10 | 1.25 | 0.58 | 0.00 | 0.00% | 0 | 58 | 0.31 | 0.08 | 0.01 | -0.05 | 5/28/2025 | 5/29/2025 3:59:56 PM EST |
| 300.00 | 0.05 | 1.15 | 0.55 | 0.00 | 0.00% | 0 | 16 | 0.31 | 0.03 | 0.00 | -0.03 | 5/21/2025 | 5/29/2025 3:59:56 PM EST |
| 310.00 | 0.05 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.01 | 0.00 | -0.01 | 5/20/2025 | 5/29/2025 3:59:56 PM EST |
| 320.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:56 PM EST |
| 330.00 | 0.00 | 0.95 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 340.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/29/2025 3:59:56 PM EST |
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 370.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.35 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 0.65 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 0.45 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 0.50 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 0.55 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 0.55 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 0.95 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 5/29/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 0.90 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 5/29/2025 3:59:56 PM EST | |||
| 220.00 | 0.10 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 21 | 0.46 | -0.02 | 0.00 | -0.03 | 5/28/2025 | 5/29/2025 3:59:56 PM EST |
| 230.00 | 0.05 | 1.45 | 0.77 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.05 | 0.00 | -0.07 | 5/23/2025 | 5/29/2025 3:59:56 PM EST |
| 240.00 | 0.50 | 1.55 | 0.76 | -0.24 | -24.00% | 4 | 8 | 0.32 | -0.10 | 0.01 | -0.09 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 250.00 | 1.20 | 1.90 | 1.65 | -0.60 | -26.67% | 9 | 20 | 0.26 | -0.19 | 0.01 | -0.13 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 260.00 | 3.20 | 4.10 | 3.60 | -1.00 | -21.74% | 14 | 36 | 0.23 | -0.35 | 0.02 | -0.14 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 270.00 | 7.60 | 8.70 | 9.08 | 0.00 | 0.00% | 0 | 96 | 0.21 | -0.61 | 0.03 | -0.13 | 5/28/2025 | 5/29/2025 3:59:56 PM EST |
| 280.00 | 14.10 | 16.70 | 15.24 | -2.26 | -12.92% | 20 | 3 | 0.25 | -0.80 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 290.00 | 23.80 | 26.90 | 16.15 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.92 | 0.01 | -0.05 | 5/16/2025 | 5/29/2025 3:59:56 PM EST |
| 300.00 | 33.20 | 36.90 | % | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.03 | 5/29/2025 3:59:56 PM EST | |||
| 310.00 | 43.20 | 46.90 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 5/29/2025 3:59:56 PM EST | |||
| 320.00 | 53.20 | 57.00 | 53.00 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/29/2025 3:59:56 PM EST |
| 330.00 | 63.10 | 67.00 | 79.50 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/29/2025 3:59:56 PM EST |
| 340.00 | 73.20 | 77.00 | 89.50 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/29/2025 3:59:56 PM EST |
| 350.00 | 83.10 | 87.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 360.00 | 93.10 | 97.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 370.00 | 102.60 | 107.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST |