Options Chain for VULCAN MATLS CO COM (VMC) - $270.04 as of 5/5/2025 9:29:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 148.30 | 152.40 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 125.00 | 143.60 | 147.50 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 130.00 | 138.60 | 142.50 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 135.00 | 133.50 | 137.40 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 140.00 | 128.50 | 132.40 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 145.00 | 123.60 | 127.40 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 150.00 | 118.60 | 122.40 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 155.00 | 113.50 | 117.40 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 160.00 | 108.40 | 112.40 | 106.92 | 0.00 | 0.00% | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 5/5/2025 3:59:58 PM EST |
| 165.00 | 103.80 | 107.40 | 95.10 | 0.00 | 0.00% | 0 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 170.00 | 98.40 | 102.60 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 175.00 | 93.60 | 97.60 | 77.20 | 0.00 | 0.00% | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 180.00 | 88.60 | 92.60 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 185.00 | 83.70 | 87.50 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 190.00 | 78.40 | 82.50 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 195.00 | 73.90 | 77.60 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 200.00 | 69.00 | 72.60 | 47.90 | 0.00 | 0.00% | 0 | 8 | 1.30 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 210.00 | 59.20 | 62.70 | 38.35 | 0.00 | 0.00% | 0 | 1 | 1.12 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 220.00 | 49.50 | 52.80 | 48.60 | 0.00 | 0.00% | 0 | 8 | 0.98 | 0.99 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 230.00 | 39.60 | 42.90 | 34.20 | 0.00 | 0.00% | 0 | 102 | 0.83 | 0.97 | 0.00 | -0.09 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 240.00 | 30.10 | 33.00 | 31.05 | +3.30 | +11.90% | 1 | 158 | 0.52 | 0.92 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 250.00 | 20.50 | 22.50 | 21.20 | +2.70 | +14.60% | 33 | 232 | 0.45 | 0.88 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 260.00 | 11.50 | 13.00 | 10.01 | 0.00 | 0.00% | 0 | 76 | 0.31 | 0.74 | 0.02 | -0.25 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 270.00 | 4.70 | 5.30 | 5.90 | +2.20 | +59.46% | 65 | 120 | 0.26 | 0.52 | 0.03 | -0.23 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 280.00 | 0.20 | 1.55 | 1.25 | +0.21 | +20.20% | 20 | 72 | 0.21 | 0.19 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 290.00 | 0.15 | 0.50 | 0.27 | +0.12 | +80.00% | 17 | 271 | 0.25 | 0.06 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | +0.26 | +216.67% | 2 | 210 | 0.42 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 0.70 | 0.30 | +0.25 | +500.00% | 25 | 53 | 0.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 82 | 0.61 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 24 | 0.69 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 3:59:58 PM EST |
| 340.00 | 0.00 | 0.75 | 2.65 | 0.00 | 0.00% | 0 | 24 | 0.77 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 5/5/2025 3:59:58 PM EST |
| 350.00 | 0.00 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 5/5/2025 3:59:58 PM EST |
| 360.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 5/5/2025 3:59:58 PM EST |
| 370.00 | 0.00 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 5/5/2025 3:59:58 PM EST |
| 380.00 | 0.00 | 1.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 390.00 | 0.00 | 1.35 | 0.87 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 5/5/2025 3:59:58 PM EST |
| 400.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 5/5/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.20 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 5/5/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 1.20 | 0.40 | 0.00 | 0.00% | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 1.25 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 1.25 | 1.15 | 0.00 | 0.00% | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.95 | 1.02 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 1.25 | 0.78 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 0.75 | 1.19 | 0.00 | 0.00% | 0 | 56 | 1.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 7 | 1.10 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 200.00 | 0.05 | 0.25 | 0.19 | -0.01 | -5.00% | 4 | 22 | 0.77 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 0.75 | 0.86 | 0.00 | 0.00% | 0 | 135 | 0.89 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 558 | 0.75 | -0.01 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 230.00 | 0.05 | 0.70 | 0.05 | -0.25 | -83.34% | 2 | 156 | 0.50 | -0.03 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 240.00 | 0.20 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 193 | 0.40 | -0.08 | 0.01 | -0.15 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 250.00 | 0.20 | 3.00 | 1.59 | 0.00 | 0.00% | 0 | 19 | 0.42 | -0.12 | 0.01 | -0.17 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 260.00 | 1.15 | 1.85 | 1.34 | -1.11 | -45.31% | 1 | 98 | 0.27 | -0.26 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 270.00 | 3.90 | 4.70 | 3.84 | -2.26 | -37.05% | 8 | 37 | 0.24 | -0.48 | 0.03 | -0.23 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 280.00 | 9.90 | 11.40 | 14.00 | 0.00 | 0.00% | 0 | 7 | 0.21 | -0.81 | 0.03 | -0.13 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 290.00 | 17.90 | 20.40 | 20.50 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.94 | 0.01 | -0.07 | 1/24/2025 | 5/5/2025 3:59:58 PM EST |
| 300.00 | 28.50 | 31.20 | 46.00 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 1/7/2025 | 5/5/2025 3:59:58 PM EST |
| 310.00 | 37.90 | 41.20 | 59.50 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 320.00 | 47.80 | 51.20 | 69.20 | 0.00 | 0.00% | 0 | 1 | 0.77 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 330.00 | 57.80 | 61.80 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 340.00 | 67.80 | 71.60 | 111.00 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 350.00 | 77.80 | 81.60 | 99.50 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 360.00 | 87.80 | 91.60 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 370.00 | 97.80 | 101.60 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 380.00 | 107.80 | 111.60 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 390.00 | 117.80 | 121.80 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 400.00 | 127.80 | 131.60 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |