Options Chain for VULCAN MATLS CO COM (VMC) - $269.58 as of 9/1/2026 6:57:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 83.90 | 87.00 | 85.45 | 123.90 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 9/1/2026 3:59:52 PM EST |
| 180.00 | 78.60 | 82.00 | 80.30 | % | 0.45 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 185.00 | 73.80 | 77.10 | 75.45 | % | 0.41 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 190.00 | 69.20 | 72.00 | 70.60 | 105.70 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 9/1/2026 3:59:52 PM EST |
| 195.00 | 63.80 | 67.00 | 65.40 | % | 0.34 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 200.00 | 58.90 | 62.00 | 60.45 | % | 0.30 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 210.00 | 49.00 | 52.20 | 50.60 | 65.97 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/1/2026 3:59:52 PM EST |
| 220.00 | 39.20 | 42.20 | 40.70 | % | 0.19 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 9/1/2026 3:59:52 PM EST | |||
| 230.00 | 29.10 | 32.30 | 30.70 | % | 0.13 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.09 | 9/1/2026 3:59:52 PM EST | |||
| 240.00 | 20.00 | 22.10 | 21.05 | 56.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.42 | 0.92 | 0.01 | -0.11 | 7/29/2026 | 9/1/2026 3:59:52 PM EST |
| 250.00 | 11.20 | 14.10 | 12.65 | 26.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.35 | 0.78 | 0.02 | -0.17 | 7/31/2026 | 9/1/2026 3:59:52 PM EST |
| 260.00 | 5.30 | 7.50 | 6.40 | 7.00 | -21.50 | -75.44% | 0.02 | 1 | 5 | 0.27 | 0.53 | 0.03 | -0.20 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 270.00 | 0.95 | 3.70 | 2.33 | 3.53 | -7.67 | -68.49% | 0.01 | 1 | 10 | 0.25 | 0.28 | 0.02 | -0.17 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 280.00 | 0.00 | 1.65 | 0.83 | 1.73 | -1.27 | -42.34% | 0.00 | 1 | 46 | 0.33 | 0.11 | 0.01 | -0.09 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 290.00 | 0.00 | 2.00 | 1.00 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.46 | 0.03 | 0.01 | -0.04 | 8/25/2026 | 9/1/2026 3:59:52 PM EST |
| 300.00 | 0.05 | 1.85 | 0.95 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.40 | 0.01 | 0.00 | -0.01 | 8/27/2026 | 9/1/2026 3:59:52 PM EST |
| 310.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 11 | 160 | 0.38 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.73 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/1/2026 3:59:52 PM EST |
| 330.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.49 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/1/2026 3:59:52 PM EST |
| 340.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 350.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/1/2026 3:59:52 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 180.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 190.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 195.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 200.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 210.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 9/1/2026 3:59:52 PM EST | |||
| 230.00 | 0.10 | 0.75 | 0.43 | 0.20 | +0.11 | +122.23% | 0.00 | 2 | 1 | 0.34 | -0.03 | 0.00 | -0.09 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 240.00 | 0.00 | 1.40 | 0.70 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 1,751 | 0.36 | -0.08 | 0.01 | -0.11 | 8/25/2026 | 9/1/2026 3:59:52 PM EST |
| 250.00 | 0.55 | 2.90 | 1.73 | 2.50 | +1.83 | +273.14% | 0.01 | 2 | 15 | 0.24 | -0.22 | 0.02 | -0.17 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 260.00 | 4.00 | 6.50 | 5.25 | 5.10 | +3.05 | +148.78% | 0.02 | 8 | 32 | 0.25 | -0.47 | 0.03 | -0.20 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 270.00 | 10.30 | 13.30 | 11.80 | 11.30 | +5.00 | +79.37% | 0.04 | 3 | 10 | 0.25 | -0.72 | 0.02 | -0.17 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 280.00 | 18.70 | 21.40 | 20.05 | 10.72 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.38 | -0.89 | 0.01 | -0.09 | 8/19/2026 | 9/1/2026 3:59:52 PM EST |
| 290.00 | 28.50 | 31.20 | 29.85 | 18.58 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.46 | -0.97 | 0.01 | -0.04 | 8/31/2026 | 9/1/2026 3:59:52 PM EST |
| 300.00 | 39.10 | 41.20 | 40.15 | 24.60 | 0.00 | 0.00% | 0.13 | 0 | 40 | 0.56 | -0.99 | 0.00 | -0.01 | 8/21/2026 | 9/1/2026 3:59:52 PM EST |
| 310.00 | 48.50 | 51.40 | 49.95 | % | 0.16 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 320.00 | 59.20 | 61.10 | 60.15 | 29.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 9/1/2026 3:59:52 PM EST |
| 330.00 | 68.50 | 71.70 | 70.10 | % | 0.21 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 340.00 | 78.50 | 81.40 | 79.95 | % | 0.24 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 350.00 | 88.50 | 91.80 | 90.15 | 69.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 9/1/2026 3:59:52 PM EST |
| 360.00 | 98.50 | 101.50 | 100.00 | % | 0.28 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 370.00 | 108.50 | 111.50 | 110.00 | % | 0.30 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 380.00 | 118.50 | 121.50 | 120.00 | % | 0.32 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 390.00 | 128.50 | 131.50 | 130.00 | % | 0.33 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 400.00 | 138.50 | 141.60 | 140.05 | % | 0.35 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 410.00 | 148.50 | 151.50 | 150.00 | % | 0.37 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 420.00 | 158.50 | 161.80 | 160.15 | % | 0.38 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 430.00 | 168.50 | 171.50 | 170.00 | % | 0.40 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST |