Options Chain for CORE & MAIN INC CL A (CNM) - $48.06 as of 6/15/2026 7:45:23 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 24.90 | 27.30 | 26.10 | 27.40 | 0.00 | 0.00% | 1.16 | 0 | 1 | 8.28 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/15/2026 12:58:34 PM EST |
| 25.00 | 21.80 | 24.70 | 23.25 | % | 0.93 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 6/15/2026 12:58:34 PM EST | |||
| 27.50 | 20.00 | 22.40 | 21.20 | 22.42 | 0.00 | 0.00% | 0.77 | 0 | 1 | 6.50 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/15/2026 12:58:34 PM EST |
| 30.00 | 16.70 | 20.10 | 18.40 | % | 0.61 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 6/15/2026 12:58:34 PM EST | |||
| 32.50 | 14.40 | 17.60 | 16.00 | % | 0.49 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 6/15/2026 12:58:34 PM EST | |||
| 35.00 | 12.00 | 15.10 | 13.55 | % | 0.39 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 6/15/2026 12:58:34 PM EST | |||
| 37.50 | 10.00 | 12.40 | 11.20 | 15.46 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.66 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 12:58:34 PM EST |
| 40.00 | 7.40 | 9.90 | 8.65 | 9.80 | 0.00 | 0.00% | 0.22 | 0 | 11 | 2.99 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 12:58:34 PM EST |
| 42.50 | 5.00 | 7.40 | 6.20 | 8.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.41 | 1.00 | 0.01 | 0.00 | 6/2/2026 | 6/15/2026 12:58:34 PM EST |
| 45.00 | 2.60 | 5.00 | 3.80 | 4.10 | -3.40 | -45.34% | 0.08 | 2 | 14 | 2.01 | 0.92 | 0.06 | -0.08 | 6/15/2026 | 6/15/2026 12:58:34 PM EST |
| 47.50 | 0.85 | 3.20 | 2.03 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.60 | 0.65 | 0.17 | -0.15 | 6/10/2026 | 6/15/2026 12:58:34 PM EST |
| 50.00 | 0.10 | 0.25 | 0.18 | 0.10 | -1.15 | -92.00% | 0.00 | 8,095 | 186 | 0.55 | 0.21 | 0.14 | -0.10 | 6/15/2026 | 6/15/2026 12:58:34 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 8,463 | 168 | 0.64 | 0.02 | 0.03 | -0.02 | 6/15/2026 | 6/15/2026 12:58:34 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 242 | 1.16 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 12:58:34 PM EST |
| 57.50 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 239 | 1.60 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 12:58:34 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.38 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 12:58:34 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 46 | 3.51 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 12:58:34 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 26 | 5.47 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 12:58:34 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.05 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/15/2026 12:58:34 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.29 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 12:58:34 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:58:34 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:58:34 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:58:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:58:34 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 7.48 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:58:34 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 6.64 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:58:34 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 2 | 5.86 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:58:34 PM EST | |||
| 32.50 | 0.00 | 3.10 | 1.55 | % | 0.05 | 0 | 53 | 6.05 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:58:34 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 7 | 1.70 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:58:34 PM EST | |||
| 37.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.37 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 12:58:34 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.07 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 12:58:34 PM EST |
| 42.50 | 0.00 | 1.75 | 0.88 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 61 | 2.36 | 0.00 | 0.01 | 0.00 | 6/12/2026 | 6/15/2026 12:58:34 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.62 | -0.08 | 0.06 | -0.08 | 6/11/2026 | 6/15/2026 12:58:34 PM EST |
| 47.50 | 0.35 | 0.80 | 0.58 | 0.20 | -0.45 | -69.24% | 0.01 | 2 | 420 | 0.51 | -0.35 | 0.17 | -0.15 | 6/15/2026 | 6/15/2026 12:58:34 PM EST |
| 50.00 | 1.75 | 3.30 | 2.53 | 2.03 | 0.00 | 0.00% | 0.05 | 0 | 85 | 1.25 | -0.79 | 0.14 | -0.10 | 6/12/2026 | 6/15/2026 12:58:34 PM EST |
| 52.50 | 3.70 | 5.10 | 4.40 | 4.15 | 0.00 | 0.00% | 0.08 | 0 | 50 | 1.03 | -0.98 | 0.03 | -0.02 | 6/12/2026 | 6/15/2026 12:58:34 PM EST |
| 55.00 | 6.50 | 7.70 | 7.10 | 6.73 | -0.47 | -6.53% | 0.13 | 4 | 36 | 1.44 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:58:34 PM EST |
| 57.50 | 7.70 | 10.80 | 9.25 | 9.75 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.16 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 12:58:34 PM EST |
| 60.00 | 10.20 | 13.20 | 11.70 | 10.35 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 12:58:34 PM EST |
| 62.50 | 12.70 | 15.70 | 14.20 | 14.65 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.81 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 12:58:34 PM EST |
| 65.00 | 15.20 | 18.10 | 16.65 | 17.29 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 12:58:34 PM EST |
| 67.50 | 17.70 | 20.60 | 19.15 | % | 0.28 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:58:34 PM EST | |||
| 70.00 | 20.20 | 23.40 | 21.80 | % | 0.31 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:58:34 PM EST | |||
| 75.00 | 25.20 | 28.10 | 26.65 | % | 0.36 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:58:34 PM EST | |||
| 80.00 | 30.20 | 33.30 | 31.75 | % | 0.40 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:58:34 PM EST | |||
| 85.00 | 35.20 | 38.40 | 36.80 | % | 0.43 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:58:34 PM EST |