Options Chain for VULCAN MATLS CO COM (VMC) - $263.75 as of 3/23/2026 9:20:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 77.80 | 81.30 | 79.55 | % | 0.43 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 3/23/2026 3:59:43 PM EST | |||
| 190.00 | 72.80 | 76.30 | 74.55 | % | 0.39 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 3/23/2026 3:59:43 PM EST | |||
| 195.00 | 67.70 | 71.20 | 69.45 | % | 0.36 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.03 | 3/23/2026 3:59:43 PM EST | |||
| 200.00 | 62.80 | 66.50 | 64.65 | % | 0.32 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.05 | 3/23/2026 3:59:43 PM EST | |||
| 210.00 | 53.30 | 56.50 | 54.90 | % | 0.26 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.05 | 3/23/2026 3:59:43 PM EST | |||
| 220.00 | 43.80 | 46.50 | 45.15 | % | 0.21 | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.09 | 3/23/2026 3:59:43 PM EST | |||
| 230.00 | 34.40 | 37.00 | 35.70 | % | 0.16 | 0 | 0 | 0.49 | 0.91 | 0.01 | -0.13 | 3/23/2026 3:59:43 PM EST | |||
| 240.00 | 24.90 | 28.00 | 26.45 | % | 0.11 | 0 | 0 | 0.44 | 0.84 | 0.01 | -0.16 | 3/23/2026 3:59:43 PM EST | |||
| 250.00 | 17.50 | 18.80 | 18.15 | 19.00 | +7.25 | +61.71% | 0.07 | 31 | 51 | 0.34 | 0.74 | 0.01 | -0.19 | 3/23/2026 | 3/23/2026 3:59:43 PM EST |
| 260.00 | 10.50 | 12.00 | 11.25 | 11.56 | +3.36 | +40.98% | 0.04 | 2 | 55 | 0.32 | 0.60 | 0.02 | -0.20 | 3/23/2026 | 3/23/2026 3:59:43 PM EST |
| 270.00 | 5.40 | 6.10 | 5.75 | 5.61 | +2.07 | +58.48% | 0.02 | 14 | 50 | 0.30 | 0.41 | 0.02 | -0.18 | 3/23/2026 | 3/23/2026 3:59:43 PM EST |
| 280.00 | 2.40 | 3.50 | 2.95 | 2.85 | +0.65 | +29.55% | 0.01 | 26 | 90 | 0.30 | 0.25 | 0.02 | -0.14 | 3/23/2026 | 3/23/2026 3:59:43 PM EST |
| 290.00 | 0.95 | 1.80 | 1.38 | 1.36 | +0.28 | +25.93% | 0.00 | 4 | 21 | 0.30 | 0.13 | 0.01 | -0.10 | 3/23/2026 | 3/23/2026 3:59:43 PM EST |
| 300.00 | 0.20 | 1.35 | 0.78 | 0.38 | -0.47 | -55.30% | 0.00 | 5 | 22 | 0.31 | 0.06 | 0.01 | -0.06 | 3/23/2026 | 3/23/2026 3:59:43 PM EST |
| 310.00 | 0.00 | 2.70 | 1.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.55 | 0.02 | 0.00 | -0.03 | 3/20/2026 | 3/23/2026 3:59:43 PM EST |
| 320.00 | 0.00 | 2.65 | 1.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.61 | 0.01 | 0.00 | -0.01 | 3/16/2026 | 3/23/2026 3:59:43 PM EST |
| 330.00 | 0.00 | 2.60 | 1.30 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.67 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/23/2026 3:59:43 PM EST |
| 340.00 | 0.00 | 2.60 | 1.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.79 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:43 PM EST |
| 350.00 | 0.00 | 1.75 | 0.88 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/23/2026 3:59:43 PM EST |
| 360.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 370.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 380.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 390.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 400.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 410.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 430.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 440.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 450.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 3/23/2026 3:59:43 PM EST | |||
| 190.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 3/23/2026 3:59:43 PM EST | |||
| 195.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.03 | 3/23/2026 3:59:43 PM EST | |||
| 200.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.05 | 3/23/2026 3:59:43 PM EST | |||
| 210.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.05 | 3/23/2026 3:59:43 PM EST | |||
| 220.00 | 0.10 | 2.85 | 1.48 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.48 | -0.05 | 0.00 | -0.09 | 3/18/2026 | 3/23/2026 3:59:43 PM EST |
| 230.00 | 0.75 | 1.65 | 1.20 | 1.10 | -0.80 | -42.11% | 0.01 | 8 | 2 | 0.41 | -0.09 | 0.01 | -0.13 | 3/23/2026 | 3/23/2026 3:59:43 PM EST |
| 240.00 | 1.60 | 2.45 | 2.03 | 1.75 | -0.85 | -32.70% | 0.01 | 10 | 661 | 0.37 | -0.16 | 0.01 | -0.16 | 3/23/2026 | 3/23/2026 3:59:43 PM EST |
| 250.00 | 3.10 | 4.20 | 3.65 | 6.75 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.34 | -0.26 | 0.01 | -0.19 | 3/19/2026 | 3/23/2026 3:59:43 PM EST |
| 260.00 | 5.90 | 7.30 | 6.60 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 220 | 0.32 | -0.40 | 0.02 | -0.20 | 3/20/2026 | 3/23/2026 3:59:43 PM EST |
| 270.00 | 10.80 | 12.10 | 11.45 | 12.10 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.30 | -0.59 | 0.02 | -0.18 | 3/18/2026 | 3/23/2026 3:59:43 PM EST |
| 280.00 | 17.50 | 18.70 | 18.10 | 25.15 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.28 | -0.75 | 0.02 | -0.14 | 3/20/2026 | 3/23/2026 3:59:43 PM EST |
| 290.00 | 25.30 | 28.30 | 26.80 | 8.70 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.40 | -0.87 | 0.01 | -0.10 | 3/4/2026 | 3/23/2026 3:59:43 PM EST |
| 300.00 | 34.60 | 37.40 | 36.00 | 35.77 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.43 | -0.94 | 0.01 | -0.06 | 3/13/2026 | 3/23/2026 3:59:43 PM EST |
| 310.00 | 44.70 | 47.60 | 46.15 | 22.67 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.52 | -0.98 | 0.00 | -0.03 | 3/5/2026 | 3/23/2026 3:59:43 PM EST |
| 320.00 | 54.50 | 58.20 | 56.35 | 13.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 2/24/2026 | 3/23/2026 3:59:43 PM EST |
| 330.00 | 64.50 | 68.30 | 66.40 | 27.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/23/2026 3:59:43 PM EST |
| 340.00 | 74.40 | 78.00 | 76.20 | % | 0.22 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 350.00 | 84.50 | 88.50 | 86.50 | % | 0.25 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 360.00 | 94.60 | 98.40 | 96.50 | % | 0.27 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 370.00 | 104.40 | 108.30 | 106.35 | % | 0.29 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 380.00 | 114.40 | 118.60 | 116.50 | % | 0.31 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 390.00 | 124.40 | 128.30 | 126.35 | % | 0.32 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 400.00 | 134.40 | 138.60 | 136.50 | % | 0.34 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 410.00 | 144.30 | 148.40 | 146.35 | % | 0.36 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 420.00 | 154.40 | 158.10 | 156.25 | % | 0.37 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 430.00 | 164.40 | 167.80 | 166.10 | % | 0.39 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 440.00 | 174.40 | 178.50 | 176.45 | % | 0.40 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 450.00 | 184.40 | 188.30 | 186.35 | % | 0.41 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST |