Options Chain for VALMONT INDS INC COM (VMI) - $509.16 as of 5/8/2026 11:56:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 238.30 | 243.00 | 240.65 | 249.00 | 0.00 | 0.00% | 0.89 | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 280.00 | 228.50 | 233.00 | 230.75 | 207.00 | 0.00 | 0.00% | 0.82 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:55 PM EST |
| 290.00 | 218.50 | 223.50 | 221.00 | 229.00 | 0.00 | 0.00% | 0.76 | 0 | 3 | 2.56 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 300.00 | 208.60 | 213.30 | 210.95 | 219.00 | 0.00 | 0.00% | 0.70 | 0 | 2 | 2.42 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 310.00 | 198.50 | 203.30 | 200.90 | 203.00 | 0.00 | 0.00% | 0.65 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 320.00 | 188.60 | 193.30 | 190.95 | 193.00 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 330.00 | 178.60 | 183.50 | 181.05 | % | 0.55 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 340.00 | 168.60 | 173.30 | 170.95 | % | 0.50 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 350.00 | 158.60 | 163.30 | 160.95 | % | 0.46 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 360.00 | 148.70 | 153.40 | 151.05 | 138.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:55 PM EST |
| 370.00 | 138.70 | 143.40 | 141.05 | % | 0.38 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 380.00 | 128.50 | 133.00 | 130.75 | 133.50 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 390.00 | 118.70 | 123.40 | 121.05 | 123.50 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 400.00 | 108.80 | 113.40 | 111.10 | 113.50 | 0.00 | 0.00% | 0.28 | 0 | 403 | 1.28 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 410.00 | 98.80 | 103.50 | 101.15 | 88.50 | 0.00 | 0.00% | 0.25 | 0 | 11 | 1.18 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:55 PM EST |
| 420.00 | 88.80 | 93.50 | 91.15 | 93.50 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.08 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 430.00 | 78.60 | 83.50 | 81.05 | 83.50 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.93 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 440.00 | 68.50 | 73.40 | 70.95 | 55.75 | 0.00 | 0.00% | 0.16 | 0 | 30 | 0.83 | 1.00 | 0.00 | -0.01 | 4/27/2026 | 5/8/2026 3:59:55 PM EST |
| 450.00 | 59.10 | 63.30 | 61.20 | 60.20 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.73 | 1.00 | 0.00 | -0.02 | 4/30/2026 | 5/8/2026 3:59:55 PM EST |
| 460.00 | 49.60 | 53.40 | 51.50 | 39.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.09 | 4/23/2026 | 5/8/2026 3:59:55 PM EST |
| 470.00 | 39.50 | 44.00 | 41.75 | 36.70 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.58 | 0.96 | 0.00 | -0.25 | 5/1/2026 | 5/8/2026 3:59:55 PM EST |
| 480.00 | 29.90 | 34.30 | 32.10 | 10.45 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.49 | 0.91 | 0.01 | -0.37 | 4/22/2026 | 5/8/2026 3:59:55 PM EST |
| 490.00 | 21.10 | 25.50 | 23.30 | 26.10 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.29 | 0.83 | 0.01 | -0.51 | 5/1/2026 | 5/8/2026 3:59:55 PM EST |
| 500.00 | 13.50 | 17.00 | 15.25 | 15.98 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.29 | 0.71 | 0.02 | -0.61 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 510.00 | 7.20 | 10.40 | 8.80 | 16.70 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.28 | 0.54 | 0.02 | -0.64 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 520.00 | 2.50 | 6.00 | 4.25 | 3.69 | -0.81 | -18.00% | 0.01 | 1 | 1 | 0.27 | 0.35 | 0.02 | -0.57 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 530.00 | 1.15 | 4.70 | 2.93 | 7.95 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.32 | 0.20 | 0.01 | -0.43 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 540.00 | 0.05 | 3.30 | 1.68 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.31 | 0.11 | 0.01 | -0.29 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 550.00 | 0.00 | 3.70 | 1.85 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.04 | 0.00 | -0.14 | 4/2/2026 | 5/8/2026 3:59:55 PM EST |
| 560.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.06 | 5/8/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 280.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 290.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 300.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 310.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 320.00 | 0.00 | 2.90 | 1.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:55 PM EST |
| 330.00 | 0.00 | 2.90 | 1.45 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:55 PM EST |
| 340.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 350.00 | 0.00 | 2.90 | 1.45 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:55 PM EST |
| 360.00 | 0.00 | 2.90 | 1.45 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.69 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:55 PM EST |
| 370.00 | 0.00 | 2.95 | 1.48 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:55 PM EST |
| 380.00 | 0.00 | 2.95 | 1.48 | 6.80 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.48 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:55 PM EST |
| 390.00 | 0.00 | 2.95 | 1.48 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.37 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:55 PM EST |
| 400.00 | 0.00 | 2.95 | 1.48 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.27 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:55 PM EST |
| 410.00 | 0.00 | 2.90 | 1.45 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.16 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:55 PM EST |
| 420.00 | 0.00 | 2.30 | 1.15 | 17.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 3:59:55 PM EST |
| 430.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 440.00 | 0.00 | 2.75 | 1.38 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.86 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 5/8/2026 3:59:55 PM EST |
| 450.00 | 0.00 | 3.60 | 1.80 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.82 | 0.00 | 0.00 | -0.02 | 4/29/2026 | 5/8/2026 3:59:55 PM EST |
| 460.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.09 | 5/8/2026 3:59:55 PM EST | |||
| 470.00 | 0.05 | 1.85 | 0.95 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.38 | -0.04 | 0.00 | -0.25 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 480.00 | 0.05 | 3.50 | 1.78 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | -0.09 | 0.01 | -0.37 | 4/30/2026 | 5/8/2026 3:59:55 PM EST |
| 490.00 | 0.30 | 4.30 | 2.30 | 11.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.32 | -0.17 | 0.01 | -0.51 | 4/27/2026 | 5/8/2026 3:59:55 PM EST |
| 500.00 | 2.40 | 6.50 | 4.45 | 18.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.32 | -0.29 | 0.02 | -0.61 | 4/23/2026 | 5/8/2026 3:59:55 PM EST |
| 510.00 | 6.10 | 9.70 | 7.90 | 7.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.31 | -0.46 | 0.02 | -0.64 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 520.00 | 11.40 | 15.30 | 13.35 | 33.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.29 | -0.65 | 0.02 | -0.57 | 4/24/2026 | 5/8/2026 3:59:55 PM EST |
| 530.00 | 19.90 | 23.00 | 21.45 | % | 0.04 | 0 | 0 | 0.31 | -0.80 | 0.01 | -0.43 | 5/8/2026 3:59:55 PM EST | |||
| 540.00 | 28.50 | 32.30 | 30.40 | 47.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.43 | -0.89 | 0.01 | -0.29 | 4/24/2026 | 5/8/2026 3:59:55 PM EST |
| 550.00 | 37.90 | 41.70 | 39.80 | 163.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.14 | 3/30/2026 | 5/8/2026 3:59:55 PM EST |
| 560.00 | 47.50 | 51.50 | 49.50 | 44.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.53 | -0.98 | 0.00 | -0.06 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |