Options Chain for CORE & MAIN INC CL A (CNM) - $53.88 as of 5/5/2025 2:47:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 29.70 | 33.10 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 27.20 | 30.70 | 27.75 | 0.00 | 0.00% | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 27.50 | 24.70 | 28.20 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 30.00 | 22.50 | 25.70 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 32.50 | 19.70 | 23.20 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 35.00 | 17.30 | 20.80 | % | 0 | 0 | 1.37 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 37.50 | 14.90 | 18.40 | % | 0 | 0 | 1.19 | 0.98 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 40.00 | 12.30 | 16.00 | % | 0 | 0 | 1.12 | 0.96 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 42.50 | 10.80 | 13.70 | % | 0 | 0 | 0.97 | 0.92 | 0.02 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 45.00 | 7.80 | 11.40 | 5.10 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.87 | 0.02 | -0.02 | 11/15/2024 | 5/5/2025 3:59:55 PM EST |
| 47.50 | 6.00 | 9.30 | 4.40 | 0.00 | 0.00% | 0 | 41 | 0.55 | 0.79 | 0.03 | -0.03 | 4/17/2025 | 5/5/2025 3:59:55 PM EST |
| 50.00 | 4.10 | 7.10 | 4.55 | 0.00 | 0.00% | 0 | 353 | 0.49 | 0.70 | 0.04 | -0.03 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 52.50 | 2.35 | 4.30 | 4.00 | 0.00 | 0.00% | 0 | 111 | 0.37 | 0.58 | 0.05 | -0.03 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 55.00 | 1.65 | 2.85 | 2.90 | 0.00 | 0.00% | 0 | 89 | 0.38 | 0.45 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 57.50 | 1.40 | 1.95 | 1.55 | 0.00 | 0.00% | 0 | 152 | 0.42 | 0.31 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 60.00 | 0.05 | 1.90 | 0.75 | 0.00 | 0.00% | 0 | 39 | 0.39 | 0.21 | 0.04 | -0.02 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 62.50 | 0.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 15 | 0.45 | 0.13 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 1.30 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.60 | 0.08 | 0.02 | -0.01 | 3/27/2025 | 5/5/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 2.25 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.02 | 0.01 | 0.00 | 12/5/2024 | 5/5/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 1.75 | % | 0 | 0 | 0.94 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 1.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.95 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 27.50 | 0.00 | 2.15 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 1.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 19 | 1.04 | -0.01 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 1.75 | % | 0 | 0 | 1.13 | -0.02 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 40.00 | 0.10 | 1.25 | 0.57 | 0.00 | 0.00% | 0 | 6 | 0.63 | -0.04 | 0.01 | -0.01 | 2/6/2025 | 5/5/2025 3:59:55 PM EST |
| 42.50 | 0.15 | 0.60 | 2.50 | 0.00 | 0.00% | 0 | 13 | 0.48 | -0.08 | 0.02 | -0.02 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 45.00 | 0.45 | 0.90 | 0.72 | 0.00 | 0.00% | 0 | 2,772 | 0.48 | -0.13 | 0.02 | -0.02 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 47.50 | 0.80 | 2.05 | 1.25 | 0.00 | 0.00% | 0 | 49 | 0.52 | -0.21 | 0.03 | -0.03 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 50.00 | 1.30 | 2.20 | 4.10 | 0.00 | 0.00% | 0 | 98 | 0.44 | -0.30 | 0.04 | -0.03 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 52.50 | 2.10 | 3.20 | 3.10 | 0.00 | 0.00% | 0 | 302 | 0.42 | -0.42 | 0.05 | -0.03 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 55.00 | 2.25 | 4.60 | 4.50 | 0.00 | 0.00% | 0 | 74 | 0.34 | -0.55 | 0.05 | -0.03 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 57.50 | 3.90 | 6.20 | 5.20 | 0.00 | 0.00% | 0 | 22 | 0.33 | -0.69 | 0.05 | -0.03 | 1/22/2025 | 5/5/2025 3:59:55 PM EST |
| 60.00 | 5.70 | 8.30 | 9.80 | 0.00 | 0.00% | 0 | 28 | 0.44 | -0.79 | 0.04 | -0.02 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 62.50 | 7.20 | 10.10 | 12.10 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.87 | 0.03 | -0.02 | 12/13/2024 | 5/5/2025 3:59:55 PM EST |
| 65.00 | 9.60 | 13.10 | % | 0 | 0 | 0.56 | -0.92 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 70.00 | 14.70 | 18.00 | % | 0 | 0 | 0.87 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 75.00 | 19.60 | 22.90 | 27.30 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:55 PM EST |
| 80.00 | 24.60 | 27.90 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 85.00 | 29.50 | 32.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |