Options Chain for CORE & MAIN INC CL A (CNM) - $52.53 as of 10/3/2025 9:04:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 18.40 | 22.30 | 20.35 | % | 0.63 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 35.00 | 16.20 | 19.80 | 18.00 | % | 0.51 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 37.50 | 13.90 | 17.40 | 15.65 | % | 0.42 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 40.00 | 11.50 | 14.90 | 13.20 | % | 0.33 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 42.50 | 9.00 | 12.50 | 10.75 | % | 0.25 | 0 | 0 | 0.87 | 0.96 | 0.01 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 45.00 | 6.70 | 10.10 | 8.40 | % | 0.19 | 0 | 0 | 0.75 | 0.92 | 0.02 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 47.50 | 4.50 | 8.00 | 6.25 | % | 0.13 | 0 | 0 | 0.67 | 0.83 | 0.04 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 50.00 | 3.40 | 4.30 | 3.85 | 4.15 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.34 | 0.69 | 0.06 | -0.02 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 52.50 | 2.40 | 2.75 | 2.58 | 2.77 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.32 | 0.54 | 0.07 | -0.03 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 55.00 | 1.35 | 1.65 | 1.50 | 1.70 | +0.10 | +6.25% | 0.03 | 2 | 43 | 0.31 | 0.37 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 57.50 | 0.65 | 0.90 | 0.78 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 227 | 0.31 | 0.23 | 0.05 | -0.02 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 60.00 | 0.30 | 0.50 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2,054 | 0.31 | 0.13 | 0.04 | -0.01 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 62.50 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.56 | 0.07 | 0.02 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.49 | 0.03 | 0.01 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.90 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 42.50 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.50 | -0.04 | 0.01 | -0.01 | 9/24/2025 | 10/3/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.73 | -0.08 | 0.02 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 47.50 | 0.00 | 1.10 | 0.55 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | -0.17 | 0.04 | -0.02 | 9/22/2025 | 10/3/2025 3:59:54 PM EST |
| 50.00 | 0.50 | 1.95 | 1.23 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.30 | -0.31 | 0.06 | -0.02 | 9/23/2025 | 10/3/2025 3:59:54 PM EST |
| 52.50 | 2.10 | 2.90 | 2.50 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.34 | -0.46 | 0.07 | -0.03 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 55.00 | 3.50 | 3.90 | 3.70 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.28 | -0.63 | 0.07 | -0.02 | 9/30/2025 | 10/3/2025 3:59:54 PM EST |
| 57.50 | 5.30 | 5.70 | 5.50 | % | 0.10 | 0 | 0 | 0.29 | -0.77 | 0.05 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 60.00 | 6.20 | 9.80 | 8.00 | % | 0.13 | 0 | 0 | 0.63 | -0.87 | 0.04 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 62.50 | 8.60 | 12.10 | 10.35 | % | 0.17 | 0 | 0 | 0.73 | -0.93 | 0.02 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 65.00 | 10.80 | 14.60 | 12.70 | % | 0.20 | 0 | 0 | 0.81 | -0.97 | 0.01 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 70.00 | 15.50 | 19.60 | 17.55 | % | 0.25 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 75.00 | 20.50 | 24.60 | 22.55 | % | 0.30 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST |