Options Chain for CORE & MAIN INC CL A (CNM) - $63.71 as of 8/12/2025 1:04:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 31.00 | 34.10 | 32.55 | 29.40 | 0.00 | 0.00% | 1.00 | 0 | 3 | 6.61 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:58:58 AM EST |
| 35.00 | 28.00 | 31.90 | 29.95 | % | 0.86 | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 37.50 | 25.30 | 29.40 | 27.35 | % | 0.73 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 40.00 | 22.80 | 26.90 | 24.85 | % | 0.62 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 42.50 | 20.50 | 24.40 | 22.45 | % | 0.53 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 45.00 | 19.20 | 21.60 | 20.40 | 13.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.06 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 11:58:58 AM EST |
| 47.50 | 15.30 | 19.30 | 17.30 | % | 0.36 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 50.00 | 13.10 | 16.80 | 14.95 | % | 0.30 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 52.50 | 10.30 | 13.10 | 11.70 | % | 0.22 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 55.00 | 8.20 | 10.70 | 9.45 | % | 0.17 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 57.50 | 5.70 | 7.80 | 6.75 | 6.03 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.79 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:58:58 AM EST |
| 60.00 | 4.50 | 5.30 | 4.90 | 4.10 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.56 | 0.99 | 0.01 | -0.01 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 62.50 | 2.30 | 2.70 | 2.50 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 108 | 0.36 | 0.88 | 0.10 | -0.08 | 8/6/2025 | 8/12/2025 11:58:58 AM EST |
| 65.00 | 0.55 | 0.75 | 0.65 | 0.35 | 0.00 | 0.00% | 0.01 | 1 | 178 | 0.28 | 0.47 | 0.23 | -0.11 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.45 | 0.06 | 0.07 | -0.03 | 7/25/2025 | 8/12/2025 11:58:58 AM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.48 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:58:58 AM EST |
| 72.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 6.84 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 35.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 52.50 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 11:58:58 AM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.19 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/12/2025 11:58:58 AM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.38 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 11:58:58 AM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.67 | -0.01 | 0.01 | -0.01 | 8/5/2025 | 8/12/2025 11:58:58 AM EST |
| 62.50 | 0.00 | 0.20 | 0.10 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 601 | 0.43 | -0.12 | 0.10 | -0.08 | 8/1/2025 | 8/12/2025 11:58:58 AM EST |
| 65.00 | 0.00 | 1.20 | 0.60 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.46 | -0.53 | 0.23 | -0.11 | 8/6/2025 | 8/12/2025 11:58:58 AM EST |
| 67.50 | 2.00 | 3.70 | 2.85 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.85 | -0.94 | 0.07 | -0.03 | 8/4/2025 | 8/12/2025 11:58:58 AM EST |
| 70.00 | 4.80 | 7.10 | 5.95 | % | 0.09 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 72.50 | 7.40 | 9.60 | 8.50 | % | 0.12 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 75.00 | 8.90 | 12.30 | 10.60 | % | 0.14 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 80.00 | 13.90 | 17.30 | 15.60 | % | 0.20 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 85.00 | 18.90 | 22.30 | 20.60 | % | 0.24 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST |