Options Chain for CORE & MAIN INC CL A (CNM) - $56.15 as of 6/20/2025 3:24:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 23.50 | 26.90 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 35.00 | 21.00 | 24.40 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 37.50 | 18.50 | 22.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 40.00 | 16.10 | 19.50 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 42.50 | 13.70 | 17.00 | % | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 45.00 | 11.40 | 14.60 | % | 0 | 0 | 0.76 | 0.96 | 0.01 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 47.50 | 9.10 | 12.30 | % | 0 | 0 | 0.68 | 0.92 | 0.02 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 50.00 | 7.00 | 10.20 | % | 0 | 0 | 0.62 | 0.86 | 0.03 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 52.50 | 4.90 | 8.20 | % | 0 | 0 | 0.32 | 0.78 | 0.03 | -0.04 | 6/20/2025 3:59:52 PM EST | |||
| 55.00 | 3.30 | 5.20 | % | 0 | 0 | 0.28 | 0.67 | 0.04 | -0.04 | 6/20/2025 3:59:52 PM EST | |||
| 57.50 | 1.10 | 3.80 | % | 0 | 0 | 0.24 | 0.56 | 0.05 | -0.04 | 6/20/2025 3:59:52 PM EST | |||
| 60.00 | 1.25 | 2.70 | 1.73 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.43 | 0.05 | -0.03 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 62.50 | 0.00 | 3.10 | % | 0 | 0 | 0.53 | 0.31 | 0.05 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 2.50 | % | 0 | 0 | 0.55 | 0.21 | 0.04 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 1.60 | % | 0 | 0 | 0.62 | 0.08 | 0.02 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 0.77 | 0.02 | 0.01 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 1.75 | % | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 37.50 | 0.00 | 2.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 2.20 | % | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 42.50 | 0.00 | 2.20 | % | 0 | 0 | 0.99 | -0.02 | 0.00 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 1.70 | % | 0 | 0 | 0.88 | -0.04 | 0.01 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 47.50 | 0.00 | 1.90 | % | 0 | 0 | 0.76 | -0.08 | 0.02 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 2.25 | % | 0 | 0 | 0.68 | -0.14 | 0.03 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 52.50 | 0.00 | 2.75 | % | 0 | 0 | 0.61 | -0.22 | 0.03 | -0.04 | 6/20/2025 3:59:52 PM EST | |||
| 55.00 | 0.80 | 3.50 | % | 0 | 0 | 0.39 | -0.33 | 0.04 | -0.04 | 6/20/2025 3:59:52 PM EST | |||
| 57.50 | 2.45 | 3.80 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.44 | 0.05 | -0.04 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 60.00 | 3.50 | 5.90 | % | 0 | 0 | 0.38 | -0.57 | 0.05 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 62.50 | 5.00 | 7.60 | % | 0 | 0 | 0.37 | -0.69 | 0.05 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 65.00 | 7.30 | 9.20 | % | 0 | 0 | 0.52 | -0.79 | 0.04 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 70.00 | 11.70 | 14.20 | % | 0 | 0 | 0.64 | -0.92 | 0.02 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 75.00 | 15.90 | 20.00 | % | 0 | 0 | 0.82 | -0.98 | 0.01 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 80.00 | 21.60 | 24.00 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST |