Options Chain for CORE & MAIN INC CL A (CNM) - $46.10 as of 8/4/2026 7:29:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.50 | 23.40 | 21.45 | % | 0.86 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 27.50 | 17.00 | 20.90 | 18.95 | % | 0.69 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 30.00 | 15.10 | 18.10 | 16.60 | % | 0.55 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 32.50 | 12.20 | 15.00 | 13.60 | 13.80 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.09 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:54 PM EST |
| 35.00 | 10.40 | 13.20 | 11.80 | % | 0.34 | 0 | 0 | 1.10 | 0.99 | 0.01 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 37.50 | 8.10 | 10.80 | 9.45 | % | 0.25 | 0 | 0 | 0.95 | 0.93 | 0.02 | -0.01 | 8/4/2026 3:59:54 PM EST | |||
| 40.00 | 5.80 | 8.50 | 7.15 | % | 0.18 | 0 | 0 | 0.81 | 0.83 | 0.04 | -0.02 | 8/4/2026 3:59:54 PM EST | |||
| 42.50 | 3.80 | 6.30 | 5.05 | % | 0.12 | 0 | 0 | 0.69 | 0.73 | 0.05 | -0.02 | 8/4/2026 3:59:54 PM EST | |||
| 45.00 | 2.15 | 4.60 | 3.38 | 3.51 | +0.13 | +3.85% | 0.08 | 2 | 1,250 | 0.44 | 0.59 | 0.06 | -0.03 | 8/4/2026 | 8/4/2026 3:59:54 PM EST |
| 47.50 | 1.00 | 2.65 | 1.83 | 2.33 | +0.33 | +16.50% | 0.04 | 3 | 1,001 | 0.38 | 0.44 | 0.06 | -0.03 | 8/4/2026 | 8/4/2026 3:59:54 PM EST |
| 50.00 | 1.10 | 1.50 | 1.30 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 4,574 | 0.43 | 0.30 | 0.05 | -0.02 | 8/3/2026 | 8/4/2026 3:59:54 PM EST |
| 52.50 | 0.55 | 1.00 | 0.78 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.43 | 0.21 | 0.04 | -0.02 | 8/3/2026 | 8/4/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 2.60 | 1.30 | 4.19 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.86 | 0.12 | 0.03 | -0.01 | 6/5/2026 | 8/4/2026 3:59:54 PM EST |
| 57.50 | 0.00 | 2.35 | 1.18 | 1.14 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.91 | 0.07 | 0.02 | -0.01 | 6/26/2026 | 8/4/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.97 | 0.04 | 0.01 | -0.01 | 5/29/2026 | 8/4/2026 3:59:54 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.03 | 0.02 | 0.01 | 0.00 | 5/11/2026 | 8/4/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.11 | 0.01 | 0.00 | 0.00 | 6/15/2026 | 8/4/2026 3:59:54 PM EST |
| 67.50 | 0.00 | 1.95 | 0.98 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.13 | 0.01 | 0.00 | 0.00 | 5/11/2026 | 8/4/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 1.95 | 0.98 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.19 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 8/4/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/4/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.84 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 3:59:54 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.68 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/4/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 2.25 | 1.13 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.50 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/4/2026 3:59:54 PM EST |
| 32.50 | 0.00 | 2.35 | 1.18 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 9 | 1.33 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/4/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 2.55 | 1.28 | 0.72 | 0.00 | 0.00% | 0.04 | 0 | 16 | 1.19 | -0.01 | 0.01 | 0.00 | 7/29/2026 | 8/4/2026 3:59:54 PM EST |
| 37.50 | 0.25 | 2.75 | 1.50 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.74 | -0.07 | 0.02 | -0.01 | 8/3/2026 | 8/4/2026 3:59:54 PM EST |
| 40.00 | 0.10 | 1.55 | 0.83 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 1,268 | 0.45 | -0.17 | 0.04 | -0.02 | 8/3/2026 | 8/4/2026 3:59:54 PM EST |
| 42.50 | 0.45 | 3.30 | 1.88 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.53 | -0.27 | 0.05 | -0.02 | 8/3/2026 | 8/4/2026 3:59:54 PM EST |
| 45.00 | 0.85 | 3.60 | 2.23 | 2.33 | -0.02 | -0.86% | 0.05 | 1 | 47 | 0.42 | -0.41 | 0.06 | -0.03 | 8/4/2026 | 8/4/2026 3:59:54 PM EST |
| 47.50 | 2.25 | 4.50 | 3.38 | 4.90 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.39 | -0.56 | 0.06 | -0.03 | 7/24/2026 | 8/4/2026 3:59:54 PM EST |
| 50.00 | 3.60 | 6.10 | 4.85 | 4.40 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.57 | -0.70 | 0.05 | -0.02 | 6/11/2026 | 8/4/2026 3:59:54 PM EST |
| 52.50 | 5.30 | 8.00 | 6.65 | 6.50 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.58 | -0.79 | 0.04 | -0.02 | 6/17/2026 | 8/4/2026 3:59:54 PM EST |
| 55.00 | 7.50 | 10.20 | 8.85 | % | 0.16 | 0 | 0 | 0.62 | -0.88 | 0.03 | -0.01 | 8/4/2026 3:59:54 PM EST | |||
| 57.50 | 9.70 | 12.60 | 11.15 | % | 0.19 | 0 | 0 | 0.69 | -0.93 | 0.02 | -0.01 | 8/4/2026 3:59:54 PM EST | |||
| 60.00 | 12.20 | 15.00 | 13.60 | % | 0.23 | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.01 | 8/4/2026 3:59:54 PM EST | |||
| 62.50 | 14.60 | 18.10 | 16.35 | % | 0.26 | 0 | 0 | 0.95 | -0.98 | 0.01 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 65.00 | 17.10 | 20.60 | 18.85 | % | 0.29 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 67.50 | 19.60 | 23.10 | 21.35 | 19.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 6/17/2026 | 8/4/2026 3:59:54 PM EST |
| 70.00 | 22.10 | 25.60 | 23.85 | 22.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/4/2026 3:59:54 PM EST |
| 75.00 | 26.70 | 30.60 | 28.65 | 28.15 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 8/4/2026 3:59:54 PM EST |
| 80.00 | 32.10 | 35.60 | 33.85 | 31.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 8/4/2026 3:59:54 PM EST |
| 85.00 | 37.10 | 40.60 | 38.85 | 38.30 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 8/4/2026 3:59:54 PM EST |