Options Chain for VULCAN MATLS CO COM (VMC) - $300.90 as of 10/8/2025 4:51:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 128.00 | 131.20 | 129.60 | % | 0.74 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 180.00 | 122.80 | 126.00 | 124.40 | % | 0.69 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 185.00 | 117.70 | 121.00 | 119.35 | % | 0.65 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 190.00 | 112.70 | 116.20 | 114.45 | % | 0.60 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 195.00 | 107.90 | 111.30 | 109.60 | % | 0.56 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 200.00 | 103.30 | 105.80 | 104.55 | % | 0.52 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 210.00 | 92.80 | 96.30 | 94.55 | % | 0.45 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 220.00 | 82.70 | 85.40 | 84.05 | % | 0.38 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 230.00 | 72.90 | 76.00 | 74.45 | % | 0.32 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 240.00 | 63.40 | 66.10 | 64.75 | % | 0.27 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 250.00 | 52.90 | 55.50 | 54.20 | 47.69 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 2:58:56 PM EST |
| 260.00 | 43.40 | 45.70 | 44.55 | 37.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 2:58:56 PM EST |
| 270.00 | 33.10 | 35.90 | 34.50 | % | 0.13 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 10/8/2025 2:58:56 PM EST | |||
| 280.00 | 23.30 | 26.10 | 24.70 | 14.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.50 | 0.97 | 0.00 | -0.08 | 9/3/2025 | 10/8/2025 2:58:56 PM EST |
| 290.00 | 13.60 | 16.40 | 15.00 | 16.90 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.42 | 0.88 | 0.02 | -0.17 | 10/3/2025 | 10/8/2025 2:58:56 PM EST |
| 300.00 | 6.30 | 7.80 | 7.05 | 6.60 | -0.11 | -1.64% | 0.02 | 22 | 116 | 0.24 | 0.63 | 0.03 | -0.26 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 310.00 | 2.00 | 3.30 | 2.65 | 2.55 | +1.00 | +64.52% | 0.01 | 2 | 205 | 0.22 | 0.28 | 0.03 | -0.22 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 320.00 | 0.25 | 1.75 | 1.00 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.29 | 0.07 | 0.01 | -0.08 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 330.00 | 0.10 | 2.10 | 1.10 | 0.11 | -0.71 | -86.59% | 0.00 | 1 | 10 | 0.39 | 0.01 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 340.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.40 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:56 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/8/2025 2:58:56 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:56 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 220.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 230.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 240.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 250.00 | 0.05 | 1.00 | 0.53 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 2:58:56 PM EST |
| 260.00 | 0.25 | 0.65 | 0.45 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.57 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:56 PM EST |
| 270.00 | 0.10 | 2.70 | 1.40 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 792 | 0.55 | 0.00 | 0.00 | -0.02 | 9/26/2025 | 10/8/2025 2:58:56 PM EST |
| 280.00 | 0.20 | 2.85 | 1.53 | 0.55 | -1.95 | -78.00% | 0.01 | 1 | 19 | 0.44 | -0.03 | 0.00 | -0.08 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 290.00 | 0.65 | 1.20 | 0.93 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.34 | -0.12 | 0.02 | -0.17 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 300.00 | 2.35 | 2.95 | 2.65 | 2.76 | -1.44 | -34.29% | 0.01 | 6 | 23 | 0.23 | -0.37 | 0.03 | -0.26 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 310.00 | 6.90 | 8.30 | 7.60 | 8.86 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.24 | -0.72 | 0.03 | -0.22 | 10/2/2025 | 10/8/2025 2:58:56 PM EST |
| 320.00 | 15.40 | 18.00 | 16.70 | 16.50 | % | 0.05 | 16 | 0 | 0.38 | -0.93 | 0.01 | -0.08 | 10/8/2025 | 10/8/2025 2:58:56 PM EST | |
| 330.00 | 24.90 | 27.70 | 26.30 | 27.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 10/1/2025 | 10/8/2025 2:58:56 PM EST |
| 340.00 | 34.00 | 37.50 | 35.75 | % | 0.11 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 350.00 | 45.00 | 47.50 | 46.25 | % | 0.13 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 360.00 | 55.00 | 57.20 | 56.10 | % | 0.16 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 370.00 | 65.00 | 67.50 | 66.25 | % | 0.18 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 380.00 | 73.80 | 77.50 | 75.65 | % | 0.20 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 390.00 | 84.60 | 87.30 | 85.95 | % | 0.22 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 400.00 | 95.00 | 97.40 | 96.20 | % | 0.24 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 410.00 | 104.00 | 107.50 | 105.75 | % | 0.26 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 420.00 | 114.10 | 117.10 | 115.60 | % | 0.28 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 430.00 | 124.30 | 127.40 | 125.85 | % | 0.29 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST |