Options Chain for VULCAN MATLS CO COM (VMC) - $295.64 as of 8/13/2025 9:25:26 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 | 174.40 | 176.80 | 175.60 | % | 1.46 | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 125.00 | 169.80 | 172.40 | 171.10 | % | 1.37 | 0 | 0 | 6.84 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 130.00 | 163.90 | 167.60 | 165.75 | % | 1.27 | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 135.00 | 159.20 | 162.30 | 160.75 | % | 1.19 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 140.00 | 154.00 | 157.50 | 155.75 | % | 1.11 | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 145.00 | 149.20 | 152.40 | 150.80 | % | 1.04 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 150.00 | 143.90 | 147.30 | 145.60 | 78.00 | 0.00 | 0.00% | 0.97 | 0 | 1 | 5.48 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/13/2025 4:00:00 PM EST |
| 155.00 | 139.20 | 142.30 | 140.75 | % | 0.91 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 160.00 | 134.40 | 137.30 | 135.85 | % | 0.85 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 165.00 | 129.30 | 132.50 | 130.90 | % | 0.79 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 170.00 | 124.00 | 127.50 | 125.75 | % | 0.74 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 175.00 | 119.70 | 122.40 | 121.05 | % | 0.69 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 180.00 | 114.90 | 117.20 | 116.05 | 74.70 | 0.00 | 0.00% | 0.64 | 0 | 1 | 4.13 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 8/13/2025 4:00:00 PM EST |
| 185.00 | 109.50 | 112.30 | 110.90 | % | 0.60 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 190.00 | 104.00 | 106.90 | 105.45 | 74.39 | 0.00 | 0.00% | 0.56 | 0 | 1 | 3.58 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/13/2025 4:00:00 PM EST |
| 195.00 | 98.90 | 102.40 | 100.65 | % | 0.52 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 200.00 | 94.00 | 97.30 | 95.65 | 60.69 | 0.00 | 0.00% | 0.48 | 0 | 5 | 3.43 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 8/13/2025 4:00:00 PM EST |
| 210.00 | 84.20 | 87.40 | 85.80 | % | 0.41 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 220.00 | 74.00 | 77.40 | 75.70 | 61.50 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 4:00:00 PM EST |
| 230.00 | 64.20 | 67.00 | 65.60 | 35.00 | 0.00 | 0.00% | 0.29 | 0 | 4 | 2.29 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 8/13/2025 4:00:00 PM EST |
| 240.00 | 53.90 | 57.00 | 55.45 | 52.90 | +25.15 | +90.64% | 0.23 | 50 | 54 | 1.97 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 250.00 | 44.90 | 47.10 | 46.00 | 42.90 | +13.80 | +47.43% | 0.18 | 20 | 15 | 1.70 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 260.00 | 33.90 | 37.40 | 35.65 | 32.90 | +1.20 | +3.79% | 0.14 | 123 | 80 | 1.47 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 270.00 | 24.60 | 26.90 | 25.75 | 23.75 | +2.90 | +13.91% | 0.10 | 73 | 72 | 1.03 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 280.00 | 15.10 | 16.70 | 15.90 | 11.82 | -0.48 | -3.91% | 0.06 | 1 | 111 | 0.68 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 290.00 | 4.90 | 6.80 | 5.85 | 5.40 | +2.60 | +92.86% | 0.02 | 2 | 299 | 0.37 | 0.82 | 0.05 | -0.28 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 300.00 | 0.25 | 0.45 | 0.35 | 0.40 | +0.14 | +53.85% | 0.00 | 11 | 206 | 0.21 | 0.17 | 0.06 | -0.31 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.55 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.80 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.02 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.22 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 8/13/2025 4:00:00 PM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 8/13/2025 4:00:00 PM EST |
| 360.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 370.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 380.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 390.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 400.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 410.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 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 | 1.20 | 0.60 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 8/13/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 8/13/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/13/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.97 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 8/13/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.79 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 8/13/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.26 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/13/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 1.95 | 0.98 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 8/13/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.94 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/13/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.62 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.31 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.47 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.73 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.53 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 0.60 | 0.30 | 0.33 | +0.03 | +10.00% | 0.00 | 1 | 45 | 1.12 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.90 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:00 PM EST |
| 280.00 | 0.00 | 0.50 | 0.25 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.55 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 1.65 | 0.83 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.44 | -0.18 | 0.05 | -0.28 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 300.00 | 4.50 | 6.20 | 5.35 | 43.50 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.19 | -0.83 | 0.06 | -0.31 | 2/20/2025 | 8/13/2025 4:00:00 PM EST |
| 310.00 | 13.70 | 16.60 | 15.15 | 76.00 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 8/13/2025 4:00:00 PM EST |
| 320.00 | 24.00 | 25.80 | 24.90 | % | 0.08 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 330.00 | 33.10 | 36.50 | 34.80 | % | 0.11 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 340.00 | 43.20 | 45.80 | 44.50 | 111.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 8/13/2025 4:00:00 PM EST |
| 350.00 | 53.00 | 56.50 | 54.75 | 124.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 8/13/2025 4:00:00 PM EST |
| 360.00 | 63.10 | 66.50 | 64.80 | % | 0.18 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 370.00 | 73.00 | 76.50 | 74.75 | % | 0.20 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 380.00 | 83.20 | 86.50 | 84.85 | % | 0.22 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 390.00 | 93.40 | 95.80 | 94.60 | % | 0.24 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 400.00 | 103.20 | 106.50 | 104.85 | % | 0.26 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 410.00 | 113.10 | 116.50 | 114.80 | % | 0.28 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST |