Options Chain for CORE & MAIN INC CL A (CNM) - $46.14 as of 8/14/2026 2:41:53 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 | 14.30 | 17.70 | 16.00 | % | 0.53 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 32.50 | 12.10 | 14.80 | 13.45 | % | 0.41 | 0 | 0 | 2.67 | 1.00 | 0.00 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 35.00 | 9.60 | 12.70 | 11.15 | % | 0.32 | 0 | 0 | 2.52 | 0.98 | 0.01 | -0.02 | 8/14/2026 3:59:55 PM EST | |||
| 37.50 | 6.80 | 10.20 | 8.50 | % | 0.23 | 0 | 0 | 2.11 | 0.95 | 0.02 | -0.04 | 8/14/2026 3:59:55 PM EST | |||
| 40.00 | 3.90 | 7.70 | 5.80 | % | 0.14 | 0 | 0 | 1.70 | 0.88 | 0.03 | -0.09 | 8/14/2026 3:59:55 PM EST | |||
| 42.50 | 2.00 | 4.90 | 3.45 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 7 | 1.16 | 0.76 | 0.06 | -0.13 | 8/3/2026 | 8/14/2026 3:59:55 PM EST |
| 45.00 | 0.10 | 1.95 | 1.03 | 1.97 | 0.00 | 0.00% | 0.02 | 0 | 221 | 0.56 | 0.60 | 0.07 | -0.16 | 8/3/2026 | 8/14/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 2.40 | 1.20 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 99 | 1.20 | 0.42 | 0.07 | -0.16 | 8/6/2026 | 8/14/2026 3:59:55 PM EST |
| 50.00 | 0.05 | 2.20 | 1.13 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.91 | 0.28 | 0.06 | -0.14 | 8/5/2026 | 8/14/2026 3:59:55 PM EST |
| 52.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.28 | 0.16 | 0.04 | -0.10 | 7/24/2026 | 8/14/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.51 | 0.09 | 0.03 | -0.07 | 8/14/2026 3:59:55 PM EST | |||
| 57.50 | 0.00 | 1.15 | 0.58 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.72 | 0.05 | 0.02 | -0.04 | 7/9/2026 | 8/14/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 1.65 | 0.83 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.19 | 0.02 | 0.01 | -0.02 | 6/18/2026 | 8/14/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:55 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 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 32.50 | 0.00 | 1.65 | 0.83 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.90 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 8/14/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 1.09 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.15 | -0.02 | 0.01 | -0.02 | 7/6/2026 | 8/14/2026 3:59:55 PM EST |
| 37.50 | 0.00 | 1.75 | 0.88 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.12 | -0.05 | 0.02 | -0.04 | 7/6/2026 | 8/14/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 1.75 | 0.88 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.72 | -0.12 | 0.03 | -0.09 | 7/20/2026 | 8/14/2026 3:59:55 PM EST |
| 42.50 | 0.00 | 1.75 | 0.88 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.31 | -0.24 | 0.06 | -0.13 | 8/7/2026 | 8/14/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 411 | 0.63 | -0.40 | 0.07 | -0.16 | 8/11/2026 | 8/14/2026 3:59:55 PM EST |
| 47.50 | 0.50 | 3.70 | 2.10 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 12 | 1.12 | -0.58 | 0.07 | -0.16 | 8/11/2026 | 8/14/2026 3:59:55 PM EST |
| 50.00 | 2.35 | 5.70 | 4.03 | 4.68 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.25 | -0.72 | 0.06 | -0.14 | 7/16/2026 | 8/14/2026 3:59:55 PM EST |
| 52.50 | 5.60 | 8.50 | 7.05 | % | 0.13 | 0 | 0 | 1.66 | -0.84 | 0.04 | -0.10 | 8/14/2026 3:59:55 PM EST | |||
| 55.00 | 7.60 | 11.00 | 9.30 | % | 0.17 | 0 | 0 | 1.92 | -0.91 | 0.03 | -0.07 | 8/14/2026 3:59:55 PM EST | |||
| 57.50 | 10.40 | 13.20 | 11.80 | % | 0.21 | 0 | 0 | 2.00 | -0.95 | 0.02 | -0.04 | 8/14/2026 3:59:55 PM EST | |||
| 60.00 | 12.90 | 15.70 | 14.30 | % | 0.24 | 0 | 0 | 2.21 | -0.98 | 0.01 | -0.02 | 8/14/2026 3:59:55 PM EST | |||
| 65.00 | 17.90 | 20.70 | 19.30 | % | 0.30 | 0 | 0 | 2.57 | -1.00 | 0.00 | -0.01 | 8/14/2026 3:59:55 PM EST |