Options Chain for CORE & MAIN INC CL A (CNM) - $53.06 as of 5/27/2025 2:53:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.30 | 26.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 32.50 | 20.60 | 22.90 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 35.00 | 18.00 | 20.80 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 37.50 | 15.80 | 18.00 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 40.00 | 13.60 | 16.20 | % | 0 | 0 | 0.89 | 0.97 | 0.01 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 42.50 | 11.60 | 14.30 | % | 0 | 0 | 0.88 | 0.93 | 0.01 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 45.00 | 9.80 | 10.80 | % | 0 | 0 | 0.41 | 0.89 | 0.02 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 47.50 | 8.00 | 8.50 | % | 0 | 0 | 0.44 | 0.82 | 0.03 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 50.00 | 6.20 | 6.50 | 6.40 | % | 1 | 0 | 0.42 | 0.74 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST | |
| 52.50 | 4.50 | 4.90 | % | 0 | 0 | 0.42 | 0.64 | 0.04 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 55.00 | 3.10 | 3.40 | 2.60 | 0.00 | 0.00% | 0 | 57 | 0.41 | 0.52 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 57.50 | 2.00 | 2.20 | 2.00 | % | 8 | 0 | 0.39 | 0.40 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST | |
| 60.00 | 1.20 | 1.35 | 1.30 | % | 11 | 0 | 0.37 | 0.28 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST | |
| 62.50 | 0.65 | 0.80 | % | 0 | 0 | 0.36 | 0.18 | 0.04 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.12 | 0.03 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.04 | 0.01 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 32.50 | 0.00 | 0.45 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | -0.01 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 37.50 | 0.00 | 0.65 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | -0.03 | 0.01 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 42.50 | 0.05 | 0.80 | % | 0 | 0 | 0.48 | -0.07 | 0.01 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 45.00 | 0.00 | 1.10 | % | 0 | 0 | 0.58 | -0.11 | 0.02 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 47.50 | 0.00 | 1.10 | % | 0 | 0 | 0.55 | -0.18 | 0.03 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 50.00 | 1.25 | 1.60 | % | 0 | 0 | 0.43 | -0.26 | 0.04 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 52.50 | 2.10 | 2.40 | % | 0 | 0 | 0.41 | -0.36 | 0.04 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 55.00 | 3.10 | 5.20 | 4.20 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.48 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 57.50 | 4.50 | 5.00 | % | 0 | 0 | 0.39 | -0.60 | 0.05 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 60.00 | 6.10 | 6.60 | % | 0 | 0 | 0.37 | -0.72 | 0.04 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 62.50 | 7.60 | 8.80 | % | 0 | 0 | 0.44 | -0.82 | 0.04 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 65.00 | 9.20 | 12.40 | % | 0 | 0 | 0.70 | -0.88 | 0.03 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 70.00 | 14.60 | 16.30 | % | 0 | 0 | 0.79 | -0.96 | 0.01 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 75.00 | 19.60 | 22.40 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 80.00 | 23.50 | 27.40 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST |