Options Chain for VULCAN MATLS CO COM (VMC) - $258.14 as of 6/19/2025 8:52:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 120.90 | 124.90 | % | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 140.00 | 115.90 | 119.90 | % | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 145.00 | 110.90 | 114.90 | % | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 150.00 | 106.00 | 110.10 | % | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 155.00 | 101.00 | 104.90 | % | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 160.00 | 96.10 | 99.90 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 165.00 | 91.00 | 94.90 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 170.00 | 86.00 | 89.50 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 175.00 | 81.40 | 84.90 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 180.00 | 76.40 | 79.90 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 185.00 | 71.00 | 74.90 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 190.00 | 66.10 | 69.90 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 195.00 | 61.00 | 64.90 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 200.00 | 56.10 | 59.90 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 210.00 | 46.00 | 49.90 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 220.00 | 36.40 | 39.90 | 45.51 | 0.00 | 0.00% | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:05 PM EST |
| 230.00 | 26.40 | 29.90 | 31.19 | 0.00 | 0.00% | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:05 PM EST |
| 240.00 | 16.50 | 19.90 | 26.02 | 0.00 | 0.00% | 0 | 2 | 0.90 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:29:05 PM EST |
| 250.00 | 6.50 | 10.10 | 11.00 | 0.00 | 0.00% | 0 | 20 | 0.59 | 0.99 | 0.01 | -0.01 | 6/16/2025 | 6/18/2025 3:29:05 PM EST |
| 260.00 | 0.00 | 1.25 | 2.65 | 0.00 | 0.00% | 0 | 19 | 0.21 | 0.36 | 0.11 | -0.44 | 6/17/2025 | 6/18/2025 3:29:05 PM EST |
| 270.00 | 0.00 | 1.05 | 0.04 | 0.00 | 0.00% | 0 | 637 | 0.58 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:05 PM EST |
| 280.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 704 | 1.12 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:05 PM EST |
| 290.00 | 0.00 | 1.80 | 0.75 | 0.00 | 0.00% | 0 | 53 | 1.24 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:05 PM EST |
| 300.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.70 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:05 PM EST |
| 310.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:05 PM EST |
| 320.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:29:05 PM EST |
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 340.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.62 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:29:05 PM EST |
| 350.00 | 0.00 | 2.15 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 360.00 | 0.00 | 1.75 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 370.00 | 0.00 | 2.15 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 150.00 | 0.00 | 1.75 | % | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 160.00 | 0.00 | 1.75 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 165.00 | 0.00 | 1.75 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 170.00 | 0.00 | 1.75 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 190.00 | 0.00 | 1.75 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 220.00 | 0.00 | 1.65 | 0.35 | 0.00 | 0.00% | 0 | 21 | 1.64 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:29:05 PM EST |
| 230.00 | 0.00 | 2.15 | 0.77 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:29:05 PM EST |
| 240.00 | 0.00 | 2.15 | 0.13 | 0.00 | 0.00% | 0 | 11 | 0.95 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:05 PM EST |
| 250.00 | 0.00 | 0.45 | 0.36 | 0.00 | 0.00% | 0 | 40 | 0.75 | -0.01 | 0.01 | -0.01 | 6/17/2025 | 6/18/2025 3:29:05 PM EST |
| 260.00 | 2.25 | 3.30 | 1.75 | -0.20 | -10.26% | 6 | 32 | 0.17 | -0.64 | 0.11 | -0.44 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 270.00 | 10.60 | 13.60 | 10.00 | 0.00 | 0.00% | 0 | 80 | 0.69 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:05 PM EST |
| 280.00 | 20.60 | 24.00 | 19.58 | +5.26 | +36.74% | 8 | 8 | 1.01 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 290.00 | 30.40 | 34.10 | 16.15 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:29:05 PM EST |
| 300.00 | 40.20 | 44.10 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 310.00 | 50.20 | 54.10 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 320.00 | 60.10 | 64.10 | 53.00 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:29:05 PM EST |
| 330.00 | 70.20 | 73.70 | 79.50 | 0.00 | 0.00% | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:29:05 PM EST |
| 340.00 | 80.20 | 84.10 | 89.50 | 0.00 | 0.00% | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:29:05 PM EST |
| 350.00 | 90.20 | 94.10 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 360.00 | 100.20 | 104.10 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 370.00 | 110.30 | 114.10 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST |