Options Chain for VULCAN MATLS CO COM (VMC) - $292.59 as of 12/3/2025 8:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 170.90 | 174.60 | 172.75 | % | 1.44 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 125.00 | 165.90 | 169.80 | 167.85 | % | 1.34 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 130.00 | 160.90 | 164.80 | 162.85 | % | 1.25 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 135.00 | 155.90 | 160.00 | 157.95 | % | 1.17 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 140.00 | 150.90 | 155.00 | 152.95 | % | 1.09 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 145.00 | 146.30 | 149.90 | 148.10 | % | 1.02 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 150.00 | 141.30 | 144.90 | 143.10 | % | 0.95 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 155.00 | 135.90 | 140.00 | 137.95 | % | 0.89 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 160.00 | 131.20 | 135.10 | 133.15 | % | 0.83 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 165.00 | 126.00 | 129.40 | 127.70 | 140.36 | 0.00 | 0.00% | 0.77 | 0 | 4 | 1.73 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 12/3/2025 3:59:55 PM EST |
| 170.00 | 121.20 | 125.00 | 123.10 | % | 0.72 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 175.00 | 115.90 | 120.00 | 117.95 | 96.95 | 0.00 | 0.00% | 0.67 | 0 | 4 | 1.59 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 12/3/2025 3:59:55 PM EST |
| 180.00 | 111.10 | 115.20 | 113.15 | % | 0.63 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 185.00 | 106.00 | 110.00 | 108.00 | % | 0.58 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 190.00 | 101.40 | 105.00 | 103.20 | 48.28 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 12/3/2025 3:59:55 PM EST |
| 195.00 | 96.00 | 100.10 | 98.05 | % | 0.50 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 200.00 | 90.90 | 95.10 | 93.00 | 70.20 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 12/3/2025 3:59:55 PM EST |
| 210.00 | 81.10 | 85.10 | 83.10 | 34.50 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.10 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 12/3/2025 3:59:55 PM EST |
| 220.00 | 71.10 | 75.20 | 73.15 | 72.00 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.99 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 3:59:55 PM EST |
| 230.00 | 61.60 | 65.20 | 63.40 | 58.10 | 0.00 | 0.00% | 0.28 | 0 | 49 | 0.84 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:55 PM EST |
| 240.00 | 51.30 | 54.70 | 53.00 | 44.72 | 0.00 | 0.00% | 0.22 | 0 | 27 | 0.77 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/3/2025 3:59:55 PM EST |
| 250.00 | 41.30 | 45.40 | 43.35 | 32.13 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.65 | 1.00 | 0.00 | -0.01 | 11/19/2025 | 12/3/2025 3:59:55 PM EST |
| 260.00 | 31.50 | 35.60 | 33.55 | 35.90 | 0.00 | 0.00% | 0.13 | 0 | 27 | 0.55 | 0.98 | 0.00 | -0.06 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 270.00 | 22.60 | 26.00 | 24.30 | 21.55 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.45 | 0.92 | 0.01 | -0.11 | 11/21/2025 | 12/3/2025 3:59:55 PM EST |
| 280.00 | 13.30 | 16.90 | 15.10 | 12.70 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.36 | 0.81 | 0.02 | -0.16 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 290.00 | 5.80 | 8.70 | 7.25 | 8.00 | +1.70 | +26.99% | 0.03 | 2 | 113 | 0.22 | 0.61 | 0.03 | -0.18 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 300.00 | 2.30 | 3.50 | 2.90 | 2.70 | +0.60 | +28.58% | 0.01 | 49 | 1,223 | 0.23 | 0.31 | 0.03 | -0.15 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 310.00 | 0.05 | 1.55 | 0.80 | 1.28 | +0.34 | +36.17% | 0.00 | 10 | 273 | 0.20 | 0.10 | 0.01 | -0.07 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 320.00 | 0.00 | 1.50 | 0.75 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.36 | 0.02 | 0.00 | -0.02 | 11/28/2025 | 12/3/2025 3:59:55 PM EST |
| 330.00 | 0.00 | 1.40 | 0.70 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.44 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:55 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:55 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.66 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 3:59:55 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/3/2025 3:59:55 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 12/3/2025 3:59:55 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/3/2025 3:59:55 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.93 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 12/3/2025 3:59:55 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.62 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 12/3/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.52 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 12/3/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.41 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 12/3/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.31 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 12/3/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.22 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 12/3/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 12/3/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.04 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 12/3/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 12/3/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.87 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 12/3/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.79 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 12/3/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.71 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 12/3/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.63 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 12/3/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.56 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/3/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.48 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/3/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.41 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 12/3/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.34 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/3/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.03 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 12/3/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.14 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.85 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 12/3/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 2.25 | 1.13 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.90 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 12/3/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.79 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 2.40 | 1.20 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.67 | 0.00 | 0.00 | -0.01 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 260.00 | 0.10 | 2.55 | 1.33 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.42 | -0.02 | 0.00 | -0.06 | 11/26/2025 | 12/3/2025 3:59:55 PM EST |
| 270.00 | 0.55 | 1.60 | 1.08 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1,079 | 0.32 | -0.08 | 0.01 | -0.11 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 280.00 | 0.75 | 2.05 | 1.40 | 1.63 | -0.79 | -32.65% | 0.01 | 13 | 86 | 0.24 | -0.19 | 0.02 | -0.16 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 290.00 | 2.80 | 4.60 | 3.70 | 3.70 | -1.20 | -24.49% | 0.01 | 4 | 22 | 0.21 | -0.39 | 0.03 | -0.18 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 300.00 | 7.60 | 10.90 | 9.25 | 9.20 | 0.00 | 0.00% | 0.03 | 0 | 75 | 0.20 | -0.69 | 0.03 | -0.15 | 11/26/2025 | 12/3/2025 3:59:55 PM EST |
| 310.00 | 16.00 | 18.20 | 17.10 | 28.70 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.27 | -0.90 | 0.01 | -0.07 | 10/30/2025 | 12/3/2025 3:59:55 PM EST |
| 320.00 | 25.40 | 28.70 | 27.05 | % | 0.08 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.02 | 12/3/2025 3:59:55 PM EST | |||
| 330.00 | 35.30 | 38.60 | 36.95 | 63.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 12/3/2025 3:59:55 PM EST |
| 340.00 | 45.30 | 48.20 | 46.75 | % | 0.14 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 350.00 | 55.30 | 58.80 | 57.05 | % | 0.16 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 360.00 | 65.30 | 68.30 | 66.80 | 108.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 12/3/2025 3:59:55 PM EST |
| 370.00 | 75.30 | 78.70 | 77.00 | % | 0.21 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 380.00 | 85.30 | 88.30 | 86.80 | % | 0.23 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 390.00 | 95.30 | 98.70 | 97.00 | % | 0.25 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 400.00 | 105.30 | 108.10 | 106.70 | 174.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 12/3/2025 3:59:55 PM EST |
| 410.00 | 115.30 | 118.50 | 116.90 | % | 0.29 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 420.00 | 125.30 | 128.30 | 126.80 | % | 0.30 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 430.00 | 135.30 | 137.90 | 136.60 | % | 0.32 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 440.00 | 145.30 | 148.60 | 146.95 | % | 0.33 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 450.00 | 155.20 | 158.50 | 156.85 | % | 0.35 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST |