Options Chain for VULCAN MATLS CO COM (VMC) - $300.54 as of 2/2/2026 9:34:10 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 168.60 | 172.30 | 170.45 | % | 1.26 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM EST | |||
| 140.00 | 163.60 | 167.40 | 165.50 | % | 1.18 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM EST | |||
| 145.00 | 158.60 | 162.40 | 160.50 | % | 1.11 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM EST | |||
| 150.00 | 153.60 | 157.40 | 155.50 | % | 1.04 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM EST | |||
| 155.00 | 148.60 | 152.40 | 150.50 | % | 0.97 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM EST | |||
| 160.00 | 143.60 | 147.40 | 145.50 | % | 0.91 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM EST | |||
| 165.00 | 138.60 | 141.80 | 140.20 | 132.10 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:00 AM EST |
| 170.00 | 133.70 | 137.40 | 135.55 | 132.54 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 2/2/2026 9:59:00 AM EST |
| 175.00 | 128.70 | 132.40 | 130.55 | % | 0.75 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM EST | |||
| 180.00 | 123.70 | 127.40 | 125.55 | % | 0.70 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM EST | |||
| 185.00 | 118.70 | 122.40 | 120.55 | % | 0.65 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM EST | |||
| 190.00 | 113.70 | 117.50 | 115.60 | % | 0.61 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM EST | |||
| 195.00 | 108.80 | 112.50 | 110.65 | % | 0.57 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM EST | |||
| 200.00 | 103.80 | 107.50 | 105.65 | % | 0.53 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM EST | |||
| 210.00 | 93.90 | 97.40 | 95.65 | % | 0.46 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM EST | |||
| 220.00 | 84.00 | 87.30 | 85.65 | % | 0.39 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM EST | |||
| 230.00 | 74.00 | 77.50 | 75.75 | 63.90 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.86 | 1.00 | 0.00 | -0.02 | 12/9/2025 | 2/2/2026 9:59:00 AM EST |
| 240.00 | 64.10 | 67.80 | 65.95 | 56.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.80 | 0.99 | 0.00 | -0.04 | 11/10/2025 | 2/2/2026 9:59:00 AM EST |
| 250.00 | 54.20 | 57.40 | 55.80 | 43.73 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.65 | 0.98 | 0.00 | -0.08 | 12/29/2025 | 2/2/2026 9:59:00 AM EST |
| 260.00 | 44.30 | 47.30 | 45.80 | 53.53 | 0.00 | 0.00% | 0.18 | 0 | 29 | 0.59 | 0.96 | 0.00 | -0.11 | 1/12/2026 | 2/2/2026 9:59:00 AM EST |
| 270.00 | 34.60 | 37.90 | 36.25 | 25.50 | 0.00 | 0.00% | 0.13 | 0 | 63 | 0.53 | 0.92 | 0.01 | -0.13 | 1/2/2026 | 2/2/2026 9:59:00 AM EST |
| 280.00 | 25.50 | 28.40 | 26.95 | 27.40 | +2.80 | +11.39% | 0.10 | 7 | 50 | 0.41 | 0.84 | 0.01 | -0.22 | 2/2/2026 | 2/2/2026 9:59:00 AM EST |
| 290.00 | 17.50 | 19.70 | 18.60 | 15.50 | 0.00 | 0.00% | 0.06 | 0 | 356 | 0.33 | 0.74 | 0.01 | -0.25 | 1/27/2026 | 2/2/2026 9:59:00 AM EST |
| 300.00 | 10.10 | 12.70 | 11.40 | 10.90 | +2.65 | +32.13% | 0.04 | 2 | 212 | 0.33 | 0.59 | 0.02 | -0.26 | 2/2/2026 | 2/2/2026 9:59:00 AM EST |
| 310.00 | 5.00 | 7.20 | 6.10 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 135 | 0.32 | 0.39 | 0.02 | -0.23 | 1/29/2026 | 2/2/2026 9:59:00 AM EST |
| 320.00 | 2.00 | 4.10 | 3.05 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 278 | 0.31 | 0.20 | 0.02 | -0.16 | 1/30/2026 | 2/2/2026 9:59:00 AM EST |
| 330.00 | 0.20 | 1.90 | 1.05 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.26 | 0.07 | 0.01 | -0.07 | 1/30/2026 | 2/2/2026 9:59:00 AM EST |
| 340.00 | 0.05 | 1.20 | 0.63 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.29 | 0.02 | 0.00 | -0.03 | 1/22/2026 | 2/2/2026 9:59:00 AM EST |
| 350.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.42 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 2/2/2026 9:59:00 AM EST |
| 360.00 | 0.05 | 0.75 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.38 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 2/2/2026 9:59:00 AM EST |
| 370.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 2/2/2026 9:59:00 AM EST |
| 380.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 2/2/2026 9:59:00 AM EST |
| 390.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 2/2/2026 9:59:00 AM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.77 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 2/2/2026 9:59:00 AM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 2/2/2026 9:59:00 AM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 2/2/2026 9:59:00 AM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 2/2/2026 9:59:00 AM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 2/2/2026 9:59:00 AM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 2/2/2026 9:59:00 AM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 2/2/2026 9:59:00 AM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 2/2/2026 9:59:00 AM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 2/2/2026 9:59:00 AM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 2/2/2026 9:59:00 AM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 2/2/2026 9:59:00 AM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 2/2/2026 9:59:00 AM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 2/2/2026 9:59:00 AM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/2/2026 9:59:00 AM EST |
| 230.00 | 0.05 | 0.95 | 0.50 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.61 | 0.00 | 0.00 | -0.02 | 1/12/2026 | 2/2/2026 9:59:00 AM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.64 | -0.01 | 0.00 | -0.04 | 11/13/2025 | 2/2/2026 9:59:00 AM EST |
| 250.00 | 0.05 | 1.30 | 0.68 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.47 | -0.02 | 0.00 | -0.08 | 1/23/2026 | 2/2/2026 9:59:00 AM EST |
| 260.00 | 0.05 | 1.50 | 0.78 | 0.65 | -0.15 | -18.75% | 0.00 | 1 | 23 | 0.48 | -0.04 | 0.00 | -0.11 | 2/2/2026 | 2/2/2026 9:59:00 AM EST |
| 270.00 | 0.00 | 2.40 | 1.20 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.49 | -0.08 | 0.01 | -0.13 | 1/22/2026 | 2/2/2026 9:59:00 AM EST |
| 280.00 | 0.70 | 1.90 | 1.30 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 681 | 0.31 | -0.16 | 0.01 | -0.22 | 1/28/2026 | 2/2/2026 9:59:00 AM EST |
| 290.00 | 2.45 | 4.60 | 3.53 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 927 | 0.33 | -0.26 | 0.01 | -0.25 | 1/30/2026 | 2/2/2026 9:59:00 AM EST |
| 300.00 | 5.30 | 7.90 | 6.60 | 9.90 | 0.00 | 0.00% | 0.02 | 0 | 352 | 0.31 | -0.41 | 0.02 | -0.26 | 1/29/2026 | 2/2/2026 9:59:00 AM EST |
| 310.00 | 10.00 | 12.30 | 11.15 | 15.60 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.31 | -0.61 | 0.02 | -0.23 | 1/27/2026 | 2/2/2026 9:59:00 AM EST |
| 320.00 | 16.10 | 19.30 | 17.70 | 22.24 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.29 | -0.80 | 0.02 | -0.16 | 1/26/2026 | 2/2/2026 9:59:00 AM EST |
| 330.00 | 24.40 | 27.40 | 25.90 | 30.83 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.41 | -0.93 | 0.01 | -0.07 | 1/26/2026 | 2/2/2026 9:59:00 AM EST |
| 340.00 | 33.30 | 36.70 | 35.00 | % | 0.10 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.03 | 2/2/2026 9:59:00 AM EST | |||
| 350.00 | 43.30 | 46.40 | 44.85 | % | 0.13 | 0 | 0 | 0.48 | -1.00 | 0.00 | -0.01 | 2/2/2026 9:59:00 AM EST | |||
| 360.00 | 53.10 | 56.00 | 54.55 | % | 0.15 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM EST | |||
| 370.00 | 62.70 | 66.50 | 64.60 | 76.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 2/2/2026 9:59:00 AM EST |
| 380.00 | 72.70 | 76.50 | 74.60 | % | 0.20 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM EST | |||
| 390.00 | 82.70 | 86.40 | 84.55 | 84.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 2/2/2026 9:59:00 AM EST |