Options Chain for CORE & MAIN INC CL A (CNM) - $63.98 as of 8/22/2025 3:35:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 28.80 | 32.60 | 30.70 | % | 0.88 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 37.50 | 26.20 | 30.10 | 28.15 | % | 0.75 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 40.00 | 23.70 | 27.60 | 25.65 | % | 0.64 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 42.50 | 21.30 | 25.10 | 23.20 | % | 0.55 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 45.00 | 19.10 | 22.70 | 20.90 | % | 0.46 | 0 | 0 | 1.05 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 47.50 | 16.70 | 20.20 | 18.45 | % | 0.39 | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 50.00 | 14.20 | 17.80 | 16.00 | % | 0.32 | 0 | 0 | 0.85 | 0.97 | 0.01 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 55.00 | 9.60 | 13.30 | 11.45 | % | 0.21 | 0 | 0 | 0.71 | 0.90 | 0.02 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 57.50 | 7.70 | 10.40 | 9.05 | % | 0.16 | 0 | 0 | 0.56 | 0.84 | 0.03 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 60.00 | 5.80 | 8.90 | 7.35 | % | 0.12 | 0 | 0 | 0.36 | 0.76 | 0.03 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 62.50 | 4.80 | 6.00 | 5.40 | 4.50 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.35 | 0.67 | 0.04 | -0.03 | 8/14/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 3.60 | 4.20 | 3.90 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 150 | 0.34 | 0.56 | 0.04 | -0.03 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 67.50 | 2.40 | 2.75 | 2.58 | 2.75 | % | 0.04 | 1 | 0 | 0.32 | 0.45 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST | |
| 70.00 | 1.50 | 1.85 | 1.68 | % | 0.02 | 0 | 0 | 0.32 | 0.34 | 0.04 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 72.50 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.35 | 0.25 | 0.04 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.36 | 0.17 | 0.03 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.43 | 0.07 | 0.02 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.65 | 0.03 | 0.01 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 90.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 37.50 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 42.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 0.95 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 47.50 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 0.86 | -0.02 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.86 | -0.03 | 0.01 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 0.61 | -0.10 | 0.02 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 57.50 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.56 | -0.16 | 0.03 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.52 | -0.24 | 0.03 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 62.50 | 1.65 | 2.95 | 2.30 | % | 0.04 | 0 | 0 | 0.37 | -0.33 | 0.04 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 65.00 | 2.85 | 3.30 | 3.08 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.34 | -0.44 | 0.04 | -0.03 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 67.50 | 4.10 | 4.70 | 4.40 | 4.80 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.33 | -0.55 | 0.05 | -0.03 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 5.70 | 6.30 | 6.00 | % | 0.09 | 0 | 0 | 0.33 | -0.66 | 0.04 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 72.50 | 6.20 | 9.00 | 7.60 | % | 0.10 | 0 | 0 | 0.45 | -0.75 | 0.04 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 75.00 | 7.90 | 11.80 | 9.85 | % | 0.13 | 0 | 0 | 0.56 | -0.83 | 0.03 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 80.00 | 13.10 | 16.60 | 14.85 | % | 0.19 | 0 | 0 | 0.65 | -0.93 | 0.02 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 85.00 | 17.70 | 21.50 | 19.60 | % | 0.23 | 0 | 0 | 0.75 | -0.97 | 0.01 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 90.00 | 22.60 | 26.40 | 24.50 | % | 0.27 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 95.00 | 27.80 | 31.60 | 29.70 | % | 0.31 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |