Options Chain for VULCAN MATLS CO COM (VMC) - $283.72 as of 5/8/2026 8:27:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 132.00 | 135.50 | 133.75 | % | 0.89 | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 155.00 | 126.90 | 130.60 | 128.75 | 148.90 | 0.00 | 0.00% | 0.83 | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:02 PM EST |
| 160.00 | 121.90 | 125.50 | 123.70 | % | 0.77 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 165.00 | 116.90 | 120.40 | 118.65 | 139.92 | 0.00 | 0.00% | 0.72 | 0 | 3 | 2.47 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:02 PM EST |
| 170.00 | 111.90 | 115.50 | 113.70 | % | 0.67 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 175.00 | 107.10 | 110.50 | 108.80 | % | 0.62 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 180.00 | 102.10 | 105.50 | 103.80 | % | 0.58 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 185.00 | 97.00 | 100.50 | 98.75 | % | 0.53 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 190.00 | 91.90 | 95.40 | 93.65 | % | 0.49 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 195.00 | 87.00 | 90.50 | 88.75 | % | 0.46 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 200.00 | 81.90 | 85.50 | 83.70 | 95.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:02 PM EST |
| 210.00 | 71.90 | 75.50 | 73.70 | % | 0.35 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 220.00 | 62.00 | 65.50 | 63.75 | % | 0.29 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 230.00 | 52.00 | 55.50 | 53.75 | % | 0.23 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 240.00 | 42.00 | 45.50 | 43.75 | 43.40 | % | 0.18 | 1 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST | |
| 250.00 | 32.50 | 35.60 | 34.05 | 44.50 | 0.00 | 0.00% | 0.14 | 0 | 36 | 0.82 | 0.99 | 0.00 | -0.02 | 4/8/2026 | 5/8/2026 4:00:02 PM EST |
| 260.00 | 23.10 | 25.90 | 24.50 | 34.00 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.67 | 0.95 | 0.01 | -0.10 | 4/21/2026 | 5/8/2026 4:00:02 PM EST |
| 270.00 | 13.70 | 16.50 | 15.10 | 22.40 | -11.90 | -34.70% | 0.06 | 1 | 18 | 0.36 | 0.83 | 0.02 | -0.26 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 280.00 | 6.30 | 7.40 | 6.85 | 15.90 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.31 | 0.63 | 0.03 | -0.30 | 5/5/2026 | 5/8/2026 4:00:02 PM EST |
| 290.00 | 1.70 | 2.65 | 2.18 | 9.28 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.29 | 0.30 | 0.03 | -0.27 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 300.00 | 0.25 | 1.15 | 0.70 | 0.84 | -1.13 | -57.36% | 0.00 | 1 | 114 | 0.31 | 0.14 | 0.02 | -0.23 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 310.00 | 0.05 | 1.90 | 0.98 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.45 | 0.05 | 0.01 | -0.10 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 320.00 | 0.05 | 0.75 | 0.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.48 | 0.02 | 0.00 | -0.06 | 5/4/2026 | 5/8/2026 4:00:02 PM EST |
| 330.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.77 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 5/8/2026 4:00:02 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.03 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:02 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.36 | -87.81% | 0.00 | 50 | 134 | 1.15 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 48 | 1.25 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 370.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.33 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:02 PM EST |
| 380.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.88 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:02 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 10 | 1.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 2.96 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 2.83 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 1.55 | 0.78 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,449 | 0.78 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.31 | +0.21 | +210.00% | 0.00 | 2 | 252 | 0.63 | -0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 260.00 | 0.05 | 2.45 | 1.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.48 | -0.05 | 0.01 | -0.10 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 270.00 | 0.35 | 1.45 | 0.90 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.30 | -0.17 | 0.02 | -0.26 | 5/4/2026 | 5/8/2026 4:00:02 PM EST |
| 280.00 | 2.15 | 3.60 | 2.88 | 2.20 | +1.10 | +100.00% | 0.01 | 1 | 145 | 0.29 | -0.37 | 0.03 | -0.30 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 290.00 | 7.00 | 9.00 | 8.00 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 76 | 0.25 | -0.70 | 0.03 | -0.27 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 300.00 | 15.20 | 17.70 | 16.45 | 5.90 | 0.00 | 0.00% | 0.05 | 0 | 71 | 0.40 | -0.86 | 0.02 | -0.23 | 4/30/2026 | 5/8/2026 4:00:02 PM EST |
| 310.00 | 24.90 | 28.20 | 26.55 | 17.91 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.61 | -0.95 | 0.01 | -0.10 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 320.00 | 34.60 | 38.30 | 36.45 | % | 0.11 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.06 | 5/8/2026 4:00:02 PM EST | |||
| 330.00 | 44.70 | 48.30 | 46.50 | % | 0.14 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 5/8/2026 4:00:02 PM EST | |||
| 340.00 | 54.80 | 57.80 | 56.30 | % | 0.17 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 350.00 | 64.90 | 67.60 | 66.25 | 46.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:02 PM EST |
| 360.00 | 74.80 | 78.20 | 76.50 | % | 0.21 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 370.00 | 84.70 | 88.10 | 86.40 | % | 0.23 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 380.00 | 94.70 | 98.10 | 96.40 | % | 0.25 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 390.00 | 104.70 | 108.20 | 106.45 | % | 0.27 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 400.00 | 114.80 | 118.20 | 116.50 | % | 0.29 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 410.00 | 124.70 | 128.00 | 126.35 | % | 0.31 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 420.00 | 134.80 | 138.20 | 136.50 | % | 0.33 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 430.00 | 144.70 | 148.20 | 146.45 | % | 0.34 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST |