Options Chain for VULCAN MATLS CO COM (VMC) - $305.53 as of 7/8/2026 7:40:27 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 | 115.70 | 118.90 | 117.30 | % | 0.69 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 175.00 | 110.90 | 113.80 | 112.35 | % | 0.64 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 180.00 | 105.90 | 108.80 | 107.35 | % | 0.60 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 185.00 | 100.90 | 103.80 | 102.35 | % | 0.55 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 190.00 | 95.90 | 98.80 | 97.35 | % | 0.51 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 195.00 | 91.00 | 93.90 | 92.45 | % | 0.47 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 200.00 | 85.80 | 88.90 | 87.35 | % | 0.44 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 210.00 | 76.00 | 78.90 | 77.45 | % | 0.37 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 220.00 | 65.80 | 68.90 | 67.35 | % | 0.31 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 230.00 | 56.10 | 58.90 | 57.50 | 48.20 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/8/2026 3:59:52 PM EST |
| 240.00 | 46.10 | 49.00 | 47.55 | 39.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/8/2026 3:59:52 PM EST |
| 250.00 | 36.20 | 39.20 | 37.70 | % | 0.15 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 7/8/2026 3:59:52 PM EST | |||
| 260.00 | 26.60 | 29.50 | 28.05 | 29.10 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.64 | 0.97 | 0.00 | -0.13 | 6/12/2026 | 7/8/2026 3:59:52 PM EST |
| 270.00 | 17.40 | 20.40 | 18.90 | 15.80 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.39 | 0.88 | 0.01 | -0.24 | 5/28/2026 | 7/8/2026 3:59:52 PM EST |
| 280.00 | 9.60 | 12.50 | 11.05 | 10.00 | -16.17 | -61.79% | 0.04 | 1 | 6 | 0.36 | 0.71 | 0.02 | -0.33 | 7/8/2026 | 7/8/2026 3:59:52 PM EST |
| 290.00 | 3.40 | 4.80 | 4.10 | 11.17 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.29 | 0.44 | 0.03 | -0.33 | 7/7/2026 | 7/8/2026 3:59:52 PM EST |
| 300.00 | 0.90 | 1.70 | 1.30 | 9.28 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.29 | 0.18 | 0.02 | -0.20 | 7/6/2026 | 7/8/2026 3:59:52 PM EST |
| 310.00 | 0.00 | 1.15 | 0.58 | 0.75 | -1.30 | -63.42% | 0.00 | 1 | 193 | 0.41 | 0.05 | 0.01 | -0.08 | 7/8/2026 | 7/8/2026 3:59:52 PM EST |
| 320.00 | 0.00 | 2.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.61 | 0.01 | 0.00 | -0.02 | 7/7/2026 | 7/8/2026 3:59:52 PM EST |
| 330.00 | 0.00 | 2.20 | 1.10 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.75 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 3:59:52 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.86 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 3:59:52 PM EST |
| 350.00 | 0.00 | 1.95 | 0.98 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.93 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 3:59:52 PM EST |
| 360.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/8/2026 3:59:52 PM EST |
| 240.00 | 0.00 | 2.05 | 1.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.94 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/8/2026 3:59:52 PM EST |
| 250.00 | 0.00 | 1.95 | 0.98 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 420 | 0.77 | -0.01 | 0.00 | -0.03 | 7/7/2026 | 7/8/2026 3:59:52 PM EST |
| 260.00 | 0.00 | 1.95 | 0.98 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | -0.03 | 0.00 | -0.13 | 6/18/2026 | 7/8/2026 3:59:52 PM EST |
| 270.00 | 0.35 | 1.90 | 1.13 | 0.88 | +0.08 | +10.00% | 0.00 | 2 | 46 | 0.36 | -0.12 | 0.01 | -0.24 | 7/8/2026 | 7/8/2026 3:59:52 PM EST |
| 280.00 | 1.65 | 3.60 | 2.63 | 3.23 | +0.43 | +15.36% | 0.01 | 4 | 8 | 0.31 | -0.29 | 0.02 | -0.33 | 7/8/2026 | 7/8/2026 3:59:52 PM EST |
| 290.00 | 5.50 | 8.00 | 6.75 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.30 | -0.56 | 0.03 | -0.33 | 7/2/2026 | 7/8/2026 3:59:52 PM EST |
| 300.00 | 12.30 | 15.10 | 13.70 | 15.50 | +9.60 | +162.72% | 0.05 | 1 | 36 | 0.40 | -0.82 | 0.02 | -0.20 | 7/8/2026 | 7/8/2026 3:59:52 PM EST |
| 310.00 | 21.80 | 24.60 | 23.20 | 22.25 | +9.60 | +75.89% | 0.07 | 1 | 85 | 0.50 | -0.95 | 0.01 | -0.08 | 7/8/2026 | 7/8/2026 3:59:52 PM EST |
| 320.00 | 31.40 | 34.70 | 33.05 | 14.70 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.64 | -0.99 | 0.00 | -0.02 | 6/26/2026 | 7/8/2026 3:59:52 PM EST |
| 330.00 | 41.20 | 44.10 | 42.65 | 67.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 7/8/2026 3:59:52 PM EST |
| 340.00 | 51.20 | 54.80 | 53.00 | 38.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.77 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 3:59:52 PM EST |
| 350.00 | 61.20 | 64.60 | 62.90 | % | 0.18 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 360.00 | 71.20 | 74.10 | 72.65 | % | 0.20 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 370.00 | 81.30 | 84.80 | 83.05 | % | 0.22 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 380.00 | 91.30 | 95.20 | 93.25 | % | 0.25 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 390.00 | 101.20 | 104.10 | 102.65 | % | 0.26 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 400.00 | 111.20 | 114.20 | 112.70 | % | 0.28 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 410.00 | 121.20 | 124.10 | 122.65 | % | 0.30 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 420.00 | 131.40 | 134.10 | 132.75 | % | 0.32 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST |