Options Chain for VULCAN MATLS CO COM (VMC) - $281.56 as of 6/2/2026 12:08:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 111.60 | 115.40 | 113.50 | % | 0.67 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:37 AM EST | |||
| 175.00 | 106.70 | 110.40 | 108.55 | % | 0.62 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:37 AM EST | |||
| 180.00 | 101.70 | 105.50 | 103.60 | % | 0.58 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:37 AM EST | |||
| 185.00 | 96.80 | 100.50 | 98.65 | % | 0.53 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:37 AM EST | |||
| 190.00 | 91.70 | 95.50 | 93.60 | % | 0.49 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:37 AM EST | |||
| 195.00 | 86.80 | 90.60 | 88.70 | % | 0.45 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:37 AM EST | |||
| 200.00 | 81.90 | 85.60 | 83.75 | % | 0.42 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:37 AM EST | |||
| 210.00 | 72.00 | 75.70 | 73.85 | % | 0.35 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.03 | 6/2/2026 10:58:37 AM EST | |||
| 220.00 | 62.10 | 65.90 | 64.00 | % | 0.29 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.03 | 6/2/2026 10:58:37 AM EST | |||
| 230.00 | 53.60 | 56.20 | 54.90 | 48.20 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.39 | 0.97 | 0.00 | -0.06 | 5/28/2026 | 6/2/2026 10:58:37 AM EST |
| 240.00 | 44.30 | 46.70 | 45.50 | 39.10 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.36 | 0.95 | 0.00 | -0.07 | 5/28/2026 | 6/2/2026 10:58:37 AM EST |
| 250.00 | 34.20 | 37.60 | 35.90 | % | 0.14 | 0 | 0 | 0.36 | 0.91 | 0.01 | -0.09 | 6/2/2026 10:58:37 AM EST | |||
| 260.00 | 26.90 | 29.10 | 28.00 | 23.75 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.29 | 0.83 | 0.01 | -0.11 | 5/14/2026 | 6/2/2026 10:58:37 AM EST |
| 270.00 | 19.10 | 21.70 | 20.40 | 15.80 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.30 | 0.74 | 0.01 | -0.13 | 5/28/2026 | 6/2/2026 10:58:37 AM EST |
| 280.00 | 11.50 | 14.50 | 13.00 | 14.73 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.29 | 0.60 | 0.01 | -0.13 | 5/29/2026 | 6/2/2026 10:58:37 AM EST |
| 290.00 | 8.30 | 9.70 | 9.00 | 8.58 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.29 | 0.45 | 0.02 | -0.12 | 6/1/2026 | 6/2/2026 10:58:37 AM EST |
| 300.00 | 4.50 | 6.10 | 5.30 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.28 | 0.30 | 0.01 | -0.10 | 5/29/2026 | 6/2/2026 10:58:37 AM EST |
| 310.00 | 2.20 | 3.60 | 2.90 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.28 | 0.18 | 0.01 | -0.07 | 6/1/2026 | 6/2/2026 10:58:37 AM EST |
| 320.00 | 0.70 | 3.50 | 2.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.26 | 0.09 | 0.01 | -0.05 | 5/28/2026 | 6/2/2026 10:58:37 AM EST |
| 330.00 | 0.25 | 2.65 | 1.45 | % | 0.00 | 0 | 0 | 0.36 | 0.06 | 0.00 | -0.03 | 6/2/2026 10:58:37 AM EST | |||
| 340.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.02 | 6/2/2026 10:58:37 AM EST | |||
| 350.00 | 0.00 | 1.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 6/2/2026 10:58:37 AM EST |
| 360.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:37 AM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:37 AM EST | |||
| 380.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:37 AM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:37 AM EST | |||
| 400.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:37 AM EST | |||
| 410.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:37 AM EST | |||
| 420.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:37 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:37 AM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:37 AM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:37 AM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:37 AM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:37 AM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:37 AM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:37 AM EST | |||
| 210.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | -0.03 | 6/2/2026 10:58:37 AM EST | |||
| 220.00 | 0.00 | 0.35 | 0.18 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.39 | -0.01 | 0.00 | -0.03 | 5/19/2026 | 6/2/2026 10:58:37 AM EST |
| 230.00 | 0.00 | 0.65 | 0.33 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | -0.03 | 0.00 | -0.06 | 5/28/2026 | 6/2/2026 10:58:37 AM EST |
| 240.00 | 0.15 | 1.15 | 0.65 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.32 | -0.05 | 0.00 | -0.07 | 6/1/2026 | 6/2/2026 10:58:37 AM EST |
| 250.00 | 0.25 | 2.05 | 1.15 | 2.10 | -1.63 | -43.70% | 0.00 | 1 | 1 | 0.32 | -0.09 | 0.01 | -0.09 | 6/2/2026 | 6/2/2026 10:58:37 AM EST |
| 260.00 | 1.10 | 3.60 | 2.35 | 2.82 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.30 | -0.17 | 0.01 | -0.11 | 5/29/2026 | 6/2/2026 10:58:37 AM EST |
| 270.00 | 3.50 | 6.20 | 4.85 | 6.49 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.29 | -0.26 | 0.01 | -0.13 | 6/1/2026 | 6/2/2026 10:58:37 AM EST |
| 280.00 | 7.50 | 10.00 | 8.75 | 8.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.28 | -0.40 | 0.01 | -0.13 | 5/29/2026 | 6/2/2026 10:58:37 AM EST |
| 290.00 | 12.70 | 15.40 | 14.05 | % | 0.05 | 0 | 0 | 0.27 | -0.55 | 0.02 | -0.12 | 6/2/2026 10:58:37 AM EST | |||
| 300.00 | 19.00 | 22.50 | 20.75 | % | 0.07 | 0 | 0 | 0.26 | -0.70 | 0.01 | -0.10 | 6/2/2026 10:58:37 AM EST | |||
| 310.00 | 26.90 | 29.40 | 28.15 | % | 0.09 | 0 | 0 | 0.23 | -0.82 | 0.01 | -0.07 | 6/2/2026 10:58:37 AM EST | |||
| 320.00 | 35.80 | 38.50 | 37.15 | % | 0.12 | 0 | 0 | 0.31 | -0.91 | 0.01 | -0.05 | 6/2/2026 10:58:37 AM EST | |||
| 330.00 | 45.30 | 47.90 | 46.60 | 67.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.35 | -0.94 | 0.00 | -0.03 | 5/22/2026 | 6/2/2026 10:58:37 AM EST |
| 340.00 | 55.20 | 58.90 | 57.05 | % | 0.17 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.02 | 6/2/2026 10:58:37 AM EST | |||
| 350.00 | 65.20 | 69.10 | 67.15 | % | 0.19 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 6/2/2026 10:58:37 AM EST | |||
| 360.00 | 75.20 | 79.00 | 77.10 | % | 0.21 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:37 AM EST | |||
| 370.00 | 85.20 | 88.90 | 87.05 | % | 0.24 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:37 AM EST | |||
| 380.00 | 95.20 | 98.90 | 97.05 | % | 0.26 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:37 AM EST | |||
| 390.00 | 105.20 | 108.90 | 107.05 | % | 0.27 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:37 AM EST | |||
| 400.00 | 115.20 | 119.00 | 117.10 | % | 0.29 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:37 AM EST | |||
| 410.00 | 125.20 | 128.90 | 127.05 | % | 0.31 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:37 AM EST | |||
| 420.00 | 135.20 | 139.00 | 137.10 | % | 0.33 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:37 AM EST |