Options Chain for CORE & MAIN INC CL A (CNM) - $44.88 as of 8/24/2026 1:47:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 15.70 | 19.20 | 17.45 | % | 0.63 | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 30.00 | 13.30 | 16.80 | 15.05 | % | 0.50 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 32.50 | 10.60 | 14.40 | 12.50 | % | 0.38 | 0 | 0 | 1.12 | 0.97 | 0.01 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 35.00 | 8.50 | 11.40 | 9.95 | % | 0.28 | 0 | 0 | 0.86 | 0.94 | 0.02 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 37.50 | 6.10 | 9.90 | 8.00 | % | 0.21 | 0 | 0 | 0.88 | 0.88 | 0.03 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 40.00 | 4.30 | 7.10 | 5.70 | % | 0.14 | 0 | 0 | 0.65 | 0.78 | 0.04 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 42.50 | 3.60 | 4.50 | 4.05 | % | 0.10 | 0 | 0 | 0.39 | 0.67 | 0.05 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 45.00 | 2.30 | 4.20 | 3.25 | % | 0.07 | 0 | 0 | 0.47 | 0.54 | 0.06 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 47.50 | 1.15 | 3.20 | 2.18 | % | 0.05 | 0 | 0 | 0.46 | 0.40 | 0.06 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 50.00 | 0.60 | 2.65 | 1.63 | % | 0.03 | 0 | 0 | 0.49 | 0.28 | 0.05 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 52.50 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 0.63 | 0.18 | 0.04 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 0.72 | 0.11 | 0.03 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.86 | 0.04 | 0.01 | -0.01 | 8/24/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.22 | -0.01 | 0.00 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 32.50 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.05 | -0.03 | 0.01 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | 0.91 | -0.06 | 0.02 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.81 | -0.12 | 0.03 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 40.00 | 0.05 | 2.25 | 1.15 | % | 0.03 | 0 | 0 | 0.43 | -0.22 | 0.04 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 42.50 | 1.40 | 2.45 | 1.93 | % | 0.05 | 0 | 0 | 0.46 | -0.33 | 0.05 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 45.00 | 2.40 | 3.80 | 3.10 | 2.60 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.46 | -0.46 | 0.06 | -0.03 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 47.50 | 3.30 | 5.80 | 4.55 | % | 0.10 | 0 | 0 | 0.42 | -0.60 | 0.06 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 50.00 | 5.10 | 7.60 | 6.35 | % | 0.13 | 0 | 0 | 0.64 | -0.72 | 0.05 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 52.50 | 6.60 | 9.60 | 8.10 | % | 0.15 | 0 | 0 | 0.68 | -0.82 | 0.04 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 55.00 | 8.80 | 12.20 | 10.50 | % | 0.19 | 0 | 0 | 0.79 | -0.89 | 0.03 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 60.00 | 13.60 | 17.00 | 15.30 | % | 0.26 | 0 | 0 | 0.91 | -0.96 | 0.01 | -0.01 | 8/24/2026 3:59:52 PM EST |