Options Chain for CORE & MAIN INC CL A (CNM) - $51.24 as of 4/10/2026 7:06:41 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 | 19.20 | 22.70 | 20.95 | % | 0.64 | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:34 PM EST | |||
| 35.00 | 16.30 | 20.20 | 18.25 | % | 0.52 | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:34 PM EST | |||
| 37.50 | 14.10 | 17.70 | 15.90 | % | 0.42 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:34 PM EST | |||
| 40.00 | 11.90 | 14.70 | 13.30 | % | 0.33 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:34 PM EST | |||
| 42.50 | 9.90 | 12.50 | 11.20 | 5.50 | 0.00 | 0.00% | 0.26 | 0 | 9 | 3.90 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:34 PM EST |
| 45.00 | 7.10 | 9.60 | 8.35 | 3.85 | 0.00 | 0.00% | 0.19 | 0 | 6 | 2.91 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:34 PM EST |
| 47.50 | 4.60 | 7.10 | 5.85 | 5.50 | 0.00 | 0.00% | 0.12 | 0 | 36 | 2.32 | 0.99 | 0.01 | -0.01 | 4/8/2026 | 4/15/2026 3:59:34 PM EST |
| 50.00 | 3.10 | 3.60 | 3.35 | 3.30 | -0.80 | -19.52% | 0.07 | 11 | 454 | 0.88 | 0.92 | 0.06 | -0.08 | 4/15/2026 | 4/15/2026 3:59:34 PM EST |
| 52.50 | 0.45 | 1.60 | 1.03 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.74 | 0.65 | 0.17 | -0.21 | 4/13/2026 | 4/15/2026 3:59:34 PM EST |
| 55.00 | 0.10 | 0.50 | 0.30 | 0.35 | -0.10 | -22.23% | 0.01 | 1 | 795 | 0.55 | 0.23 | 0.14 | -0.16 | 4/15/2026 | 4/15/2026 3:59:34 PM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.34% | 0.00 | 20 | 39 | 0.86 | 0.03 | 0.03 | -0.03 | 4/15/2026 | 4/15/2026 3:59:34 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.30 | -75.00% | 0.00 | 20 | 55 | 1.01 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:34 PM EST |
| 62.50 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:34 PM EST |
| 65.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:34 PM EST | |||
| 70.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:34 PM EST | |||
| 75.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:34 PM EST | |||
| 80.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:34 PM EST | |||
| 85.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:34 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 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:34 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 4.58 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:34 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.90 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:34 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.45 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:34 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 96 | 2.88 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:34 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.36 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:34 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 20 | 83 | 0.88 | -0.01 | 0.01 | -0.01 | 4/15/2026 | 4/15/2026 3:59:34 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.30 | -85.72% | 0.00 | 20 | 67 | 0.78 | -0.08 | 0.06 | -0.08 | 4/15/2026 | 4/15/2026 3:59:34 PM EST |
| 52.50 | 0.00 | 1.75 | 0.88 | 3.39 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.36 | -0.35 | 0.17 | -0.21 | 3/24/2026 | 4/15/2026 3:59:34 PM EST |
| 55.00 | 0.80 | 3.30 | 2.05 | % | 0.04 | 0 | 0 | 1.48 | -0.77 | 0.14 | -0.16 | 4/15/2026 3:59:34 PM EST | |||
| 57.50 | 3.00 | 5.10 | 4.05 | % | 0.07 | 0 | 0 | 1.50 | -0.97 | 0.03 | -0.03 | 4/15/2026 3:59:34 PM EST | |||
| 60.00 | 5.00 | 8.20 | 6.60 | % | 0.11 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:34 PM EST | |||
| 62.50 | 7.90 | 10.60 | 9.25 | % | 0.15 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:34 PM EST | |||
| 65.00 | 10.00 | 13.20 | 11.60 | % | 0.18 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:34 PM EST | |||
| 70.00 | 15.40 | 18.20 | 16.80 | % | 0.24 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:34 PM EST | |||
| 75.00 | 20.40 | 23.30 | 21.85 | % | 0.29 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:34 PM EST | |||
| 80.00 | 25.00 | 28.30 | 26.65 | % | 0.33 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:34 PM EST | |||
| 85.00 | 30.00 | 33.30 | 31.65 | % | 0.37 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:34 PM EST |