Options Chain for CORE & MAIN INC CL A (CNM) - $65.40 as of 8/13/2025 7:16:04 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 | 38.60 | 42.60 | 40.60 | % | 1.62 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 27.50 | 36.30 | 40.10 | 38.20 | 22.90 | 0.00 | 0.00% | 1.39 | 0 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 8/13/2025 3:59:55 PM EST |
| 30.00 | 33.60 | 37.60 | 35.60 | 20.20 | 0.00 | 0.00% | 1.19 | 0 | 2 | 2.15 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 8/13/2025 3:59:55 PM EST |
| 32.50 | 31.30 | 35.10 | 33.20 | 18.80 | 0.00 | 0.00% | 1.02 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 8/13/2025 3:59:55 PM EST |
| 35.00 | 28.70 | 32.60 | 30.65 | 15.90 | 0.00 | 0.00% | 0.88 | 0 | 9 | 1.82 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 8/13/2025 3:59:55 PM EST |
| 37.50 | 26.60 | 30.10 | 28.35 | % | 0.76 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 40.00 | 24.50 | 26.70 | 25.60 | 12.97 | 0.00 | 0.00% | 0.64 | 0 | 13 | 1.23 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 8/13/2025 3:59:55 PM EST |
| 42.50 | 21.30 | 25.00 | 23.15 | % | 0.54 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 45.00 | 18.90 | 22.00 | 20.45 | % | 0.45 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 47.50 | 16.40 | 19.70 | 18.05 | 4.90 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.01 | 0.99 | 0.00 | -0.01 | 4/9/2025 | 8/13/2025 3:59:55 PM EST |
| 50.00 | 14.40 | 17.80 | 16.10 | 9.40 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.98 | 0.97 | 0.01 | -0.01 | 6/11/2025 | 8/13/2025 3:59:55 PM EST |
| 52.50 | 12.20 | 15.20 | 13.70 | 6.20 | 0.00 | 0.00% | 0.26 | 0 | 24 | 0.88 | 0.95 | 0.01 | -0.02 | 5/28/2025 | 8/13/2025 3:59:55 PM EST |
| 55.00 | 9.70 | 12.30 | 11.00 | 8.93 | 0.00 | 0.00% | 0.20 | 0 | 1,502 | 0.54 | 0.90 | 0.02 | -0.03 | 8/1/2025 | 8/13/2025 3:59:55 PM EST |
| 57.50 | 7.90 | 10.20 | 9.05 | 6.70 | 0.00 | 0.00% | 0.16 | 0 | 1,680 | 0.40 | 0.84 | 0.03 | -0.04 | 8/1/2025 | 8/13/2025 3:59:55 PM EST |
| 60.00 | 6.60 | 8.30 | 7.45 | 5.34 | 0.00 | 0.00% | 0.12 | 0 | 37 | 0.47 | 0.77 | 0.03 | -0.04 | 8/4/2025 | 8/13/2025 3:59:55 PM EST |
| 62.50 | 4.80 | 6.40 | 5.60 | 4.50 | -0.10 | -2.18% | 0.09 | 5 | 540 | 0.37 | 0.68 | 0.04 | -0.05 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 65.00 | 3.20 | 3.60 | 3.40 | 3.17 | +0.32 | +11.23% | 0.05 | 1 | 51 | 0.35 | 0.57 | 0.05 | -0.05 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 67.50 | 1.80 | 2.25 | 2.03 | 1.90 | -0.06 | -3.07% | 0.03 | 1 | 185 | 0.34 | 0.44 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 70.00 | 1.00 | 1.30 | 1.15 | 1.05 | -0.10 | -8.70% | 0.02 | 1 | 162 | 0.32 | 0.31 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 72.50 | 0.45 | 0.75 | 0.60 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.31 | 0.20 | 0.04 | -0.03 | 7/24/2025 | 8/13/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.44 | 0.12 | 0.03 | -0.02 | 6/10/2025 | 8/13/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.61 | 0.04 | 0.01 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.86 | 0.01 | 0.00 | 0.00 | 8/13/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 8/13/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/13/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 1.95 | 0.98 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 38 | 1.25 | -0.01 | 0.00 | -0.01 | 6/13/2025 | 8/13/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.13 | -0.01 | 0.00 | -0.01 | 7/23/2025 | 8/13/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 1.30 | 0.65 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.86 | -0.03 | 0.01 | -0.01 | 8/1/2025 | 8/13/2025 3:59:55 PM EST |
| 52.50 | 0.00 | 2.30 | 1.15 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.95 | -0.05 | 0.01 | -0.02 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.62 | -0.10 | 0.02 | -0.03 | 7/15/2025 | 8/13/2025 3:59:55 PM EST |
| 57.50 | 0.35 | 1.05 | 0.70 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.42 | -0.16 | 0.03 | -0.04 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 60.00 | 0.75 | 1.75 | 1.25 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.42 | -0.23 | 0.03 | -0.04 | 7/31/2025 | 8/13/2025 3:59:55 PM EST |
| 62.50 | 1.40 | 2.25 | 1.83 | 1.68 | -0.07 | -4.00% | 0.03 | 1 | 95 | 0.40 | -0.32 | 0.04 | -0.05 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 65.00 | 2.35 | 2.75 | 2.55 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 58 | 0.36 | -0.43 | 0.05 | -0.05 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 67.50 | 3.50 | 3.90 | 3.70 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.34 | -0.56 | 0.05 | -0.04 | 7/28/2025 | 8/13/2025 3:59:55 PM EST |
| 70.00 | 5.10 | 5.60 | 5.35 | % | 0.08 | 0 | 0 | 0.33 | -0.69 | 0.05 | -0.04 | 8/13/2025 3:59:55 PM EST | |||
| 72.50 | 6.40 | 8.40 | 7.40 | % | 0.10 | 0 | 0 | 0.49 | -0.80 | 0.04 | -0.03 | 8/13/2025 3:59:55 PM EST | |||
| 75.00 | 8.10 | 10.80 | 9.45 | % | 0.13 | 0 | 0 | 0.55 | -0.88 | 0.03 | -0.02 | 8/13/2025 3:59:55 PM EST | |||
| 80.00 | 12.90 | 16.40 | 14.65 | % | 0.18 | 0 | 0 | 0.79 | -0.96 | 0.01 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 85.00 | 17.80 | 21.30 | 19.55 | % | 0.23 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST |