VMC · Vulcan Materials CO

Track VMC — free Ask ALVIS about VMC

$279.73 +4.80 (+1.75%) At close · Jul 24

Market Cap

$36.29B

129.75M

Options Chain

15-min delayed Underlying $279.73 · today Options Calculator

Positioning

Aug 21, 2026 · 26 days to expiry · 62 contracts

Put / call OI

0.57

Call-heavy positioning

Open interest

2,693

contracts outstanding

Volume

237

traded today

Max pain

$280.00

$0.27 above spot

ATM implied vol

37.5%

market's expected move

Open interest by strike · near the money

Calls Puts

175

180

185

190

195

200

210

220

230

240

250

260

270

280

290

300

310

320

330

340

350

360

370

380

390

400

410

420

430

440

450

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 26d Sep 18 54d Nov 20 117d Feb 19 208d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	73.8%	0.993	—		$0.95	-0.018	88.9%	1	2
Call · $175 In the money Last — Breakeven — Implied vol 73.8% Delta 0.993 ≈99% ITM Gamma 0 Theta -0.029 Vega 0.013 Open interest 0 Model this call Put · $175 Last $0.95 Breakeven $174.05 Implied vol 88.9% Delta -0.018 ≈2% ITM Gamma 0.001 Theta -0.055 Vega 0.03 Open interest 2 Model this put
0	—	64.9%	0.996	—		$1.15	-0.02	85.9%	2	2
Call · $180 In the money Last — Breakeven — Implied vol 64.9% Delta 0.996 ≈100% ITM Gamma 0 Theta -0.021 Vega 0.013 Open interest 0 Model this call Put · $180 Last $1.15 Breakeven $178.85 Implied vol 85.9% Delta -0.02 ≈2% ITM Gamma 0.001 Theta -0.059 Vega 0.03 Open interest 2 Model this put
1	1	77.2%	0.982	$129.80		$1.65	-0.018	78.2%	1	3
Call · $185 In the money Last $129.80 Breakeven $314.80 Implied vol 77.2% Delta 0.982 ≈98% ITM Gamma 0.001 Theta -0.058 Vega 0.031 Open interest 1 Model this call Put · $185 Last $1.65 Breakeven $183.35 Implied vol 78.2% Delta -0.018 ≈2% ITM Gamma 0.001 Theta -0.049 Vega 0.031 Open interest 3 Model this put
1	1	0.1%	0.999	$88.20		$1.85	-0.021	75.5%	1	7
Call · $190 In the money Last $88.20 Breakeven $278.20 Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.012 Vega 0 Open interest 1 Model this call Put · $190 Last $1.85 Breakeven $188.15 Implied vol 75.5% Delta -0.021 ≈2% ITM Gamma 0.001 Theta -0.053 Vega 0.031 Open interest 7 Model this put
1	1	72.7%	0.976	$88.40		$2.20	-0.02	69.7%	1	4
Call · $195 In the money Last $88.40 Breakeven $283.40 Implied vol 72.7% Delta 0.976 ≈98% ITM Gamma 0.001 Theta -0.07 Vega 0.031 Open interest 1 Model this call Put · $195 Last $2.20 Breakeven $192.80 Implied vol 69.7% Delta -0.02 ≈2% ITM Gamma 0.001 Theta -0.048 Vega 0.031 Open interest 4 Model this put
2	1	65%	0.979	$72.45		$1.88	-0.021	65.6%	50	13
Call · $200 In the money Last $72.45 Breakeven $272.45 Implied vol 65% Delta 0.979 ≈98% ITM Gamma 0.001 Theta -0.059 Vega 0.032 Open interest 2 Model this call Put · $200 Last $1.88 Breakeven $198.12 Implied vol 65.6% Delta -0.021 ≈2% ITM Gamma 0.001 Theta -0.048 Vega 0.032 Open interest 13 Model this put
1	1	58.8%	0.973	$66.00		$0.25	-0.012	50%	2	16
Call · $210 In the money Last $66.00 Breakeven $276.00 Implied vol 58.8% Delta 0.973 ≈97% ITM Gamma 0.001 Theta -0.065 Vega 0.065 Open interest 1 Model this call Put · $210 Last $0.25 Breakeven $209.75 Implied vol 50% Delta -0.012 ≈1% ITM Gamma 0.001 Theta -0.023 Vega 0.032 Open interest 16 Model this put
1	1	54.5%	0.958	$77.10		$0.40	-0.035	51.8%	4	41
Call · $220 In the money Last $77.10 Breakeven $297.10 Implied vol 54.5% Delta 0.958 ≈96% ITM Gamma 0.002 Theta -0.083 Vega 0.067 Open interest 1 Model this call Put · $220 Last $0.40 Breakeven $219.60 Implied vol 51.8% Delta -0.035 ≈3% ITM Gamma 0.002 Theta -0.056 Vega 0.066 Open interest 41 Model this put
1	1	43%	0.961	$51.50		$0.66	-0.049	46.2%	3	87
Call · $230 In the money Last $51.50 Breakeven $281.50 Implied vol 43% Delta 0.961 ≈96% ITM Gamma 0.003 Theta -0.066 Vega 0.068 Open interest 1 Model this call Put · $230 Last $0.66 Breakeven $229.34 Implied vol 46.2% Delta -0.049 ≈5% ITM Gamma 0.003 Theta -0.066 Vega 0.068 Open interest 87 Model this put
1	1	44.1%	0.914	$64.50		$0.80	-0.081	43%	4	14
Call · $240 In the money Last $64.50 Breakeven $304.50 Implied vol 44.1% Delta 0.914 ≈91% ITM Gamma 0.005 Theta -0.113 Vega 0.12 Open interest 1 Model this call Put · $240 Last $0.80 Breakeven $239.20 Implied vol 43% Delta -0.081 ≈8% ITM Gamma 0.005 Theta -0.09 Vega 0.12 Open interest 14 Model this put
2	1	42.8%	0.852	$40.81		$3.20	-0.149	43.1%	1	49
Call · $250 In the money Last $40.81 Breakeven $290.81 Implied vol 42.8% Delta 0.852 ≈85% ITM Gamma 0.007 Theta -0.156 Vega 0.185 Open interest 2 Model this call Put · $250 Last $3.20 Breakeven $246.80 Implied vol 43.1% Delta -0.149 ≈15% ITM Gamma 0.007 Theta -0.14 Vega 0.185 Open interest 49 Model this put
2	1	40.9%	0.769	$24.00		$5.50	-0.229	40.7%	3	32
Call · $260 In the money Last $24.00 Breakeven $284.00 Implied vol 40.9% Delta 0.769 ≈77% ITM Gamma 0.01 Theta -0.193 Vega 0.248 Open interest 2 Model this call Put · $260 Last $5.50 Breakeven $254.50 Implied vol 40.7% Delta -0.229 ≈23% ITM Gamma 0.01 Theta -0.173 Vega 0.248 Open interest 32 Model this put
5	1	39.4%	0.658	$14.00		$9.00	-0.344	39.5%	1	303
Call · $270 In the money Last $14.00 Breakeven $284.00 Implied vol 39.4% Delta 0.658 ≈66% ITM Gamma 0.013 Theta -0.221 Vega 0.29 Open interest 5 Model this call Put · $270 Last $9.00 Breakeven $261.00 Implied vol 39.5% Delta -0.344 ≈34% ITM Gamma 0.013 Theta -0.204 Vega 0.29 Open interest 303 Model this put
Underlying $279.73
218	17	37.6%	0.523	$12.00		$12.30	-0.478	37.5%	1	251
Call · $280 Last $12.00 Breakeven $292.00 Implied vol 37.6% Delta 0.523 ≈52% ITM Gamma 0.014 Theta -0.228 Vega 0.298 Open interest 218 Model this call Put · $280 In the money Last $12.30 Breakeven $267.70 Implied vol 37.5% Delta -0.478 ≈48% ITM Gamma 0.015 Theta -0.207 Vega 0.298 Open interest 251 Model this put
143	1	34.5%	0.372	$6.45		$18.80	-0.629	34.9%	10	80
Call · $290 Last $6.45 Breakeven $296.45 Implied vol 34.5% Delta 0.372 ≈37% ITM Gamma 0.015 Theta -0.197 Vega 0.267 Open interest 143 Model this call Put · $290 In the money Last $18.80 Breakeven $271.20 Implied vol 34.9% Delta -0.629 ≈63% ITM Gamma 0.015 Theta -0.179 Vega 0.267 Open interest 80 Model this put
171	62	34.3%	0.242	$2.81		$16.97	-0.76	34.7%	20	37
Call · $300 Last $2.81 Breakeven $302.81 Implied vol 34.3% Delta 0.242 ≈24% ITM Gamma 0.012 Theta -0.16 Vega 0.209 Open interest 171 Model this call Put · $300 In the money Last $16.97 Breakeven $283.03 Implied vol 34.7% Delta -0.76 ≈76% ITM Gamma 0.012 Theta -0.143 Vega 0.208 Open interest 37 Model this put
156	1	35.3%	0.152	$1.82		$26.39	-0.874	32.8%	20	26
Call · $310 Last $1.82 Breakeven $311.82 Implied vol 35.3% Delta 0.152 ≈15% ITM Gamma 0.009 Theta -0.123 Vega 0.214 Open interest 156 Model this call Put · $310 In the money Last $26.39 Breakeven $283.61 Implied vol 32.8% Delta -0.874 ≈87% ITM Gamma 0.009 Theta -0.084 Vega 0.138 Open interest 26 Model this put
341	2	31.6%	0.064	$0.79		$40.10	-0.954	30.9%	2	9
Call · $320 Last $0.79 Breakeven $320.79 Implied vol 31.6% Delta 0.064 ≈6% ITM Gamma 0.005 Theta -0.058 Vega 0.085 Open interest 341 Model this call Put · $320 In the money Last $40.10 Breakeven $279.90 Implied vol 30.9% Delta -0.954 ≈95% ITM Gamma 0.005 Theta -0.032 Vega 0.071 Open interest 9 Model this put
144	1	39.4%	0.067	$0.75		$50.10	—	—	1	1
Call · $330 Last $0.75 Breakeven $330.75 Implied vol 39.4% Delta 0.067 ≈7% ITM Gamma 0.004 Theta -0.074 Vega 0.086 Open interest 144 Model this call Put · $330 In the money Last $50.10 Breakeven $279.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
214	1	39.8%	0.037	$0.45		$50.80	—	—	1	0
Call · $340 Last $0.45 Breakeven $340.45 Implied vol 39.8% Delta 0.037 ≈4% ITM Gamma 0.003 Theta -0.047 Vega 0.088 Open interest 214 Model this call Put · $340 In the money Last $50.80 Breakeven $289.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
93	1	51.5%	0.062	$1.29		—	—	—	—	0
Call · $350 Last $1.29 Breakeven $351.29 Implied vol 51.5% Delta 0.062 ≈6% ITM Gamma 0.003 Theta -0.09 Vega 0.088 Open interest 93 Model this call Put · $350 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
102	1	48.6%	0.031	$0.60		$54.20	-1	0.1%	1	0
Call · $360 Last $0.60 Breakeven $360.60 Implied vol 48.6% Delta 0.031 ≈3% ITM Gamma 0.002 Theta -0.049 Vega 0.045 Open interest 102 Model this call Put · $360 In the money Last $54.20 Breakeven $305.80 Implied vol 0.1% Delta -1 ≈100% ITM Gamma 0 Theta 0 Vega 0 Open interest 0 Model this put
104	1	53.8%	0.031	$1.00		$75.36	—	—	1	0
Call · $370 Last $1.00 Breakeven $371.00 Implied vol 53.8% Delta 0.031 ≈3% ITM Gamma 0.002 Theta -0.054 Vega 0.045 Open interest 104 Model this call Put · $370 In the money Last $75.36 Breakeven $294.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	56.8%	0.027	$1.50		—	-1	0.1%	—	0
Call · $380 Last $1.50 Breakeven $381.50 Implied vol 56.8% Delta 0.027 ≈3% ITM Gamma 0.001 Theta -0.05 Vega 0.046 Open interest 1 Model this call Put · $380 In the money Last — Breakeven — Implied vol 0.1% Delta -1 ≈100% ITM Gamma 0 Theta 0 Vega 0 Open interest 0 Model this put
9	4	60.7%	0.025	$0.22		—	-1	0.1%	—	0
Call · $390 Last $0.22 Breakeven $390.22 Implied vol 60.7% Delta 0.025 ≈3% ITM Gamma 0.001 Theta -0.051 Vega 0.046 Open interest 9 Model this call Put · $390 In the money Last — Breakeven — Implied vol 0.1% Delta -1 ≈100% ITM Gamma 0 Theta 0 Vega 0 Open interest 0 Model this put
0	—	64.6%	0.024	—		$75.20	-1	0.1%	1	0
Call · $400 Last — Breakeven — Implied vol 64.6% Delta 0.024 ≈2% ITM Gamma 0.001 Theta -0.052 Vega 0.047 Open interest 0 Model this call Put · $400 In the money Last $75.20 Breakeven $324.80 Implied vol 0.1% Delta -1 ≈100% ITM Gamma 0 Theta 0 Vega 0 Open interest 0 Model this put
0	—	68.3%	0.023	—		—	-1	0.1%	—	0
Call · $410 Last — Breakeven — Implied vol 68.3% Delta 0.023 ≈2% ITM Gamma 0.001 Theta -0.053 Vega 0.047 Open interest 0 Model this call Put · $410 In the money Last — Breakeven — Implied vol 0.1% Delta -1 ≈100% ITM Gamma 0 Theta 0 Vega 0 Open interest 0 Model this put
0	—	71.9%	0.022	—		—	—	—	—	0
Call · $420 Last — Breakeven — Implied vol 71.9% Delta 0.022 ≈2% ITM Gamma 0.001 Theta -0.054 Vega 0.048 Open interest 0 Model this call Put · $420 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	1	—	—	$1.20		—	—	—	—	0
Call · $430 Last $1.20 Breakeven $431.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $430 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $440 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $440 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $450 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $450 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 31" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1396009 CUSIP 929160109 13F (30d) 272 filings 267 filers Visit website Investor relations