Options Chain for VULCAN MATLS CO COM (VMC) - $259.42 as of 10/27/2026 5:28:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 105.80 | 109.90 | 107.85 | 156.90 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 10/27/2026 3:59:57 PM EST |
| 160.00 | 101.40 | 105.00 | 103.20 | 124.42 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 10/27/2026 3:59:57 PM EST |
| 165.00 | 95.80 | 100.00 | 97.90 | 77.55 | 0.00 | 0.00% | 0.59 | 0 | 4 | 1.31 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/27/2026 3:59:57 PM EST |
| 170.00 | 91.40 | 94.40 | 92.90 | % | 0.55 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 175.00 | 86.40 | 89.90 | 88.15 | % | 0.50 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 180.00 | 81.00 | 84.80 | 82.90 | 64.19 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/27/2026 3:59:57 PM EST |
| 185.00 | 76.00 | 79.80 | 77.90 | % | 0.42 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 190.00 | 71.30 | 74.80 | 73.05 | % | 0.38 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 195.00 | 66.90 | 69.10 | 68.00 | % | 0.35 | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 200.00 | 61.30 | 64.30 | 62.80 | 54.80 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.83 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 3:59:57 PM EST |
| 210.00 | 51.50 | 54.90 | 53.20 | 35.10 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.73 | 0.99 | 0.00 | -0.01 | 10/8/2026 | 10/27/2026 3:59:57 PM EST |
| 220.00 | 41.80 | 44.60 | 43.20 | 36.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.59 | 0.97 | 0.00 | -0.03 | 9/11/2026 | 10/27/2026 3:59:57 PM EST |
| 230.00 | 32.50 | 35.20 | 33.85 | 19.30 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.52 | 0.91 | 0.01 | -0.08 | 10/1/2026 | 10/27/2026 3:59:57 PM EST |
| 240.00 | 23.60 | 26.30 | 24.95 | 16.60 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.39 | 0.84 | 0.01 | -0.12 | 10/15/2026 | 10/27/2026 3:59:57 PM EST |
| 250.00 | 15.40 | 18.40 | 16.90 | 16.10 | -2.00 | -11.05% | 0.07 | 13 | 51 | 0.36 | 0.72 | 0.01 | -0.16 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 260.00 | 8.80 | 11.40 | 10.10 | 11.07 | 0.00 | 0.00% | 0.04 | 0 | 355 | 0.33 | 0.56 | 0.02 | -0.19 | 10/23/2026 | 10/27/2026 3:59:57 PM EST |
| 270.00 | 4.50 | 7.80 | 6.15 | 8.60 | 0.00 | 0.00% | 0.02 | 0 | 453 | 0.35 | 0.38 | 0.02 | -0.18 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 280.00 | 1.30 | 4.60 | 2.95 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 546 | 0.33 | 0.23 | 0.01 | -0.14 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 290.00 | 0.55 | 2.75 | 1.65 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.34 | 0.12 | 0.01 | -0.09 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 300.00 | 0.05 | 1.35 | 0.70 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 481 | 0.31 | 0.05 | 0.01 | -0.05 | 10/23/2026 | 10/27/2026 3:59:57 PM EST |
| 310.00 | 0.00 | 2.45 | 1.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.56 | 0.02 | 0.00 | -0.03 | 9/22/2026 | 10/27/2026 3:59:57 PM EST |
| 320.00 | 0.00 | 1.20 | 0.60 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 468 | 0.52 | 0.01 | 0.00 | -0.01 | 10/1/2026 | 10/27/2026 3:59:57 PM EST |
| 330.00 | 0.00 | 1.50 | 0.75 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.61 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 3:59:57 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.73 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/27/2026 3:59:57 PM EST |
| 350.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.66 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/27/2026 3:59:57 PM EST |
| 360.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.72 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 3:59:57 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.90 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/27/2026 3:59:57 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.95 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 10/27/2026 3:59:57 PM EST |
| 390.00 | 0.00 | 0.95 | 0.48 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 10/27/2026 3:59:57 PM EST |
| 400.00 | 0.00 | 1.15 | 0.58 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.92 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 10/27/2026 3:59:57 PM EST |
| 410.00 | 0.00 | 1.20 | 0.60 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 10/27/2026 3:59:57 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 10/27/2026 3:59:57 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 10/27/2026 3:59:57 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 10/27/2026 3:59:57 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 10/27/2026 3:59:57 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 10/27/2026 3:59:57 PM EST |
| 480.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 10/27/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.36 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 10/27/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 10/27/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 185.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 195.00 | 0.00 | 1.70 | 0.85 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.20 | -1.04 | -83.88% | 0.00 | 1 | 24 | 0.64 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 2.30 | 1.15 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.71 | -0.01 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 2.60 | 1.30 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.62 | -0.03 | 0.00 | -0.03 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 230.00 | 0.85 | 1.35 | 1.10 | 1.20 | -0.10 | -7.70% | 0.00 | 1 | 73 | 0.39 | -0.09 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 240.00 | 2.00 | 2.45 | 2.23 | 2.50 | 0.00 | 0.00% | 0.01 | 3 | 186 | 0.37 | -0.16 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 250.00 | 3.10 | 4.90 | 4.00 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.34 | -0.28 | 0.01 | -0.16 | 10/23/2026 | 10/27/2026 3:59:57 PM EST |
| 260.00 | 6.90 | 9.30 | 8.10 | 8.40 | 0.00 | 0.00% | 0.03 | 0 | 85 | 0.35 | -0.44 | 0.02 | -0.19 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 270.00 | 12.10 | 14.60 | 13.35 | 11.70 | 0.00 | 0.00% | 0.05 | 0 | 131 | 0.33 | -0.62 | 0.02 | -0.18 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 280.00 | 18.30 | 21.70 | 20.00 | 25.10 | 0.00 | 0.00% | 0.07 | 0 | 239 | 0.30 | -0.77 | 0.01 | -0.14 | 10/19/2026 | 10/27/2026 3:59:57 PM EST |
| 290.00 | 27.20 | 30.00 | 28.60 | 41.50 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.41 | -0.88 | 0.01 | -0.09 | 9/10/2026 | 10/27/2026 3:59:57 PM EST |
| 300.00 | 36.40 | 39.60 | 38.00 | 26.55 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.46 | -0.95 | 0.01 | -0.05 | 8/14/2026 | 10/27/2026 3:59:57 PM EST |
| 310.00 | 46.10 | 49.30 | 47.70 | 28.19 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.03 | 4/29/2026 | 10/27/2026 3:59:57 PM EST |
| 320.00 | 55.60 | 59.20 | 57.40 | % | 0.18 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 330.00 | 65.50 | 68.90 | 67.20 | % | 0.20 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 340.00 | 75.30 | 79.40 | 77.35 | 49.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 10/27/2026 3:59:57 PM EST |
| 350.00 | 85.30 | 89.10 | 87.20 | % | 0.25 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 360.00 | 95.30 | 99.40 | 97.35 | 65.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 10/27/2026 3:59:57 PM EST |
| 370.00 | 105.30 | 109.40 | 107.35 | % | 0.29 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 380.00 | 115.30 | 119.40 | 117.35 | 87.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 10/27/2026 3:59:57 PM EST |
| 390.00 | 125.30 | 129.40 | 127.35 | % | 0.33 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 400.00 | 135.30 | 139.40 | 137.35 | 109.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 10/27/2026 3:59:57 PM EST |
| 410.00 | 145.30 | 149.30 | 147.30 | 104.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 10/27/2026 3:59:57 PM EST |
| 420.00 | 155.30 | 159.10 | 157.20 | % | 0.37 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 430.00 | 165.30 | 169.40 | 167.35 | % | 0.39 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 440.00 | 175.80 | 179.40 | 177.60 | % | 0.40 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 450.00 | 185.30 | 189.30 | 187.30 | % | 0.42 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 460.00 | 195.20 | 199.40 | 197.30 | % | 0.43 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 470.00 | 205.80 | 209.40 | 207.60 | % | 0.44 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 480.00 | 215.20 | 219.10 | 217.15 | % | 0.45 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST |