Options Chain for CORE & MAIN INC CL A (CNM) - $49.62 as of 3/26/2026 8:36:40 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 | 20.20 | 24.40 | 22.30 | % | 0.81 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 30.00 | 18.50 | 21.40 | 19.95 | % | 0.66 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 32.50 | 15.80 | 19.10 | 17.45 | % | 0.54 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 35.00 | 13.60 | 16.60 | 15.10 | % | 0.43 | 0 | 0 | 1.10 | 0.98 | 0.01 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 37.50 | 10.70 | 14.20 | 12.45 | % | 0.33 | 0 | 0 | 0.97 | 0.95 | 0.01 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 40.00 | 8.40 | 11.90 | 10.15 | % | 0.25 | 0 | 0 | 0.86 | 0.91 | 0.02 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 42.50 | 6.70 | 9.50 | 8.10 | % | 0.19 | 0 | 0 | 0.79 | 0.82 | 0.03 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 45.00 | 4.50 | 7.40 | 5.95 | % | 0.13 | 0 | 0 | 0.69 | 0.74 | 0.04 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 47.50 | 3.20 | 4.90 | 4.05 | % | 0.09 | 0 | 0 | 0.40 | 0.64 | 0.05 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 50.00 | 2.20 | 3.50 | 2.85 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.41 | 0.51 | 0.06 | -0.03 | 3/23/2026 | 3/26/2026 3:59:58 PM EST |
| 52.50 | 1.30 | 1.90 | 1.60 | 2.36 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.37 | 0.37 | 0.06 | -0.03 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 55.00 | 0.60 | 1.20 | 0.90 | 1.51 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | 0.25 | 0.05 | -0.02 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 57.50 | 0.00 | 2.50 | 1.25 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.70 | 0.16 | 0.04 | -0.02 | 3/24/2026 | 3/26/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.53 | 0.10 | 0.03 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.81 | 0.03 | 0.01 | 0.00 | 3/26/2026 3:59:58 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 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 32.50 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.30 | -0.01 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.14 | -0.02 | 0.01 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 37.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.95 | -0.05 | 0.01 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 2.80 | 1.40 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.01 | -0.09 | 0.02 | -0.02 | 3/24/2026 | 3/26/2026 3:59:58 PM EST |
| 42.50 | 0.60 | 1.50 | 1.05 | 1.49 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.51 | -0.18 | 0.03 | -0.02 | 3/23/2026 | 3/26/2026 3:59:58 PM EST |
| 45.00 | 0.90 | 1.95 | 1.43 | % | 0.03 | 0 | 1 | 0.46 | -0.26 | 0.04 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 47.50 | 1.45 | 2.65 | 2.05 | % | 0.04 | 0 | 0 | 0.42 | -0.36 | 0.05 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 50.00 | 2.40 | 3.90 | 3.15 | % | 0.06 | 0 | 0 | 0.41 | -0.49 | 0.06 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 52.50 | 3.20 | 5.70 | 4.45 | % | 0.08 | 0 | 0 | 0.37 | -0.63 | 0.06 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 55.00 | 4.90 | 7.50 | 6.20 | % | 0.11 | 0 | 0 | 0.57 | -0.75 | 0.05 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 57.50 | 7.70 | 9.60 | 8.65 | % | 0.15 | 0 | 0 | 0.62 | -0.84 | 0.04 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 60.00 | 9.50 | 12.00 | 10.75 | % | 0.18 | 0 | 0 | 0.69 | -0.90 | 0.03 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 65.00 | 13.90 | 17.50 | 15.70 | % | 0.24 | 0 | 0 | 0.92 | -0.97 | 0.01 | 0.00 | 3/26/2026 3:59:58 PM EST |