Options Chain for CORE & MAIN INC CL A (CNM) - $49.93 as of 3/28/2025 2:41:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 19.20 | 23.50 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 30.00 | 17.10 | 20.90 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 32.50 | 14.50 | 18.50 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 35.00 | 12.20 | 16.00 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 37.50 | 10.60 | 13.00 | % | 0 | 0 | 1.03 | 0.97 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 40.00 | 8.40 | 11.20 | % | 0 | 0 | 0.93 | 0.92 | 0.02 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 42.50 | 6.60 | 7.20 | % | 0 | 0 | 0.41 | 0.84 | 0.03 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 45.00 | 4.80 | 5.00 | % | 0 | 0 | 0.39 | 0.74 | 0.05 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 47.50 | 2.55 | 3.40 | 4.90 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.60 | 0.06 | -0.03 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 50.00 | 1.00 | 2.15 | 1.88 | -0.85 | -31.14% | 2 | 7 | 0.30 | 0.45 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 52.50 | 1.00 | 1.25 | 1.65 | 0.00 | 0.00% | 0 | 1,003 | 0.35 | 0.30 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 55.00 | 0.45 | 0.70 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.19 | 0.04 | -0.02 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 57.50 | 0.25 | 0.65 | % | 0 | 0 | 0.44 | 0.11 | 0.03 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 60.00 | 0.10 | 0.40 | 0.48 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.06 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 1.35 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.90 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 1.35 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 1.40 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 32.50 | 0.00 | 1.40 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 1.50 | % | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 37.50 | 0.00 | 1.60 | % | 0 | 0 | 0.89 | -0.03 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 40.00 | 0.05 | 1.20 | 0.43 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.08 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 42.50 | 0.50 | 0.95 | % | 0 | 0 | 0.46 | -0.16 | 0.03 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 45.00 | 1.05 | 1.30 | 1.00 | -0.35 | -25.93% | 17 | 1 | 0.38 | -0.26 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 47.50 | 1.90 | 2.15 | 1.75 | +0.37 | +26.82% | 13 | 3 | 0.37 | -0.40 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 50.00 | 2.95 | 3.40 | 3.50 | +1.12 | +47.06% | 31 | 53 | 0.34 | -0.55 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 52.50 | 4.50 | 5.10 | 3.80 | 0.00 | 0.00% | 0 | 36 | 0.33 | -0.70 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 55.00 | 6.50 | 7.20 | 6.60 | +0.40 | +6.46% | 2 | 1 | 0.40 | -0.81 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 57.50 | 8.40 | 9.90 | % | 0 | 0 | 0.56 | -0.89 | 0.03 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 60.00 | 10.90 | 12.40 | 10.50 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.94 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 65.00 | 15.70 | 17.30 | % | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 70.00 | 19.20 | 23.30 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |