Options Chain for CORE & MAIN INC CL A (CNM) - $61.58 as of 7/11/2025 8:14:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 30.10 | 33.60 | 31.85 | 27.43 | 0.00 | 0.00% | 1.06 | 0 | 3 | 4.78 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:56 PM EST |
| 32.50 | 27.40 | 31.10 | 29.25 | % | 0.90 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 35.00 | 24.90 | 28.60 | 26.75 | % | 0.76 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 37.50 | 22.60 | 26.10 | 24.35 | % | 0.65 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 40.00 | 19.70 | 23.60 | 21.65 | % | 0.54 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 42.50 | 17.80 | 21.10 | 19.45 | % | 0.46 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 45.00 | 15.10 | 18.60 | 16.85 | 14.90 | 0.00 | 0.00% | 0.37 | 0 | 3 | 2.46 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 3:59:56 PM EST |
| 47.50 | 13.00 | 16.10 | 14.55 | % | 0.31 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 50.00 | 10.50 | 12.50 | 11.50 | 12.45 | 0.00 | 0.00% | 0.23 | 0 | 103 | 1.31 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:56 PM EST |
| 52.50 | 8.00 | 11.30 | 9.65 | 9.65 | 0.00 | 0.00% | 0.18 | 0 | 22 | 1.68 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:56 PM EST |
| 55.00 | 6.50 | 6.80 | 6.65 | 7.56 | 0.00 | 0.00% | 0.12 | 0 | 113 | 0.24 | 0.99 | 0.01 | -0.01 | 7/3/2025 | 7/11/2025 3:59:56 PM EST |
| 57.50 | 4.10 | 4.40 | 4.25 | 4.17 | -1.00 | -19.35% | 0.07 | 2 | 4,882 | 0.30 | 0.93 | 0.05 | -0.03 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 60.00 | 1.10 | 2.30 | 1.70 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 183 | 0.20 | 0.73 | 0.12 | -0.07 | 7/9/2025 | 7/11/2025 3:59:56 PM EST |
| 62.50 | 0.00 | 0.95 | 0.48 | 0.75 | -0.50 | -40.00% | 0.01 | 24 | 226 | 0.31 | 0.38 | 0.15 | -0.07 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.45 | 0.10 | 0.07 | -0.03 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 67.50 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.00 | 0.01 | 0.01 | -0.01 | 6/24/2025 | 7/11/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 32.50 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 37.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 348 | 1.18 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.59 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:56 PM EST |
| 52.50 | 0.00 | 1.30 | 0.65 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.33 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 479 | 0.52 | -0.01 | 0.01 | -0.01 | 7/8/2025 | 7/11/2025 3:59:56 PM EST |
| 57.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.46 | -0.07 | 0.05 | -0.03 | 7/9/2025 | 7/11/2025 3:59:56 PM EST |
| 60.00 | 0.30 | 0.70 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 300 | 0.34 | -0.27 | 0.12 | -0.07 | 7/9/2025 | 7/11/2025 3:59:56 PM EST |
| 62.50 | 1.20 | 1.80 | 1.50 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 274 | 0.29 | -0.62 | 0.15 | -0.07 | 7/9/2025 | 7/11/2025 3:59:56 PM EST |
| 65.00 | 3.00 | 4.70 | 3.85 | % | 0.06 | 0 | 0 | 0.43 | -0.90 | 0.07 | -0.03 | 7/11/2025 3:59:56 PM EST | |||
| 67.50 | 4.50 | 7.40 | 5.95 | % | 0.09 | 0 | 0 | 1.11 | -0.99 | 0.01 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 70.00 | 6.40 | 9.70 | 8.05 | % | 0.12 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 75.00 | 11.90 | 15.20 | 13.55 | % | 0.18 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 80.00 | 16.90 | 20.10 | 18.50 | % | 0.23 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 85.00 | 21.60 | 24.70 | 23.15 | % | 0.27 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST |