Options Chain for CORE & MAIN INC CL A (CNM) - $43.62 as of 7/27/2026 7:37:07 AM 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 | 12.70 | 14.80 | 13.75 | % | 0.46 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 32.50 | 10.10 | 12.40 | 11.25 | % | 0.35 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 35.00 | 7.60 | 10.00 | 8.80 | % | 0.25 | 0 | 0 | 0.92 | 0.98 | 0.01 | -0.03 | 7/27/2026 3:59:49 PM EST | |||
| 37.50 | 5.30 | 7.60 | 6.45 | % | 0.17 | 0 | 0 | 0.75 | 0.94 | 0.02 | -0.03 | 7/27/2026 3:59:49 PM EST | |||
| 40.00 | 3.10 | 5.50 | 4.30 | % | 0.11 | 0 | 0 | 0.66 | 0.84 | 0.05 | -0.04 | 7/27/2026 3:59:49 PM EST | |||
| 42.50 | 1.95 | 3.80 | 2.88 | 2.35 | -0.15 | -6.00% | 0.07 | 4 | 2 | 0.39 | 0.67 | 0.08 | -0.05 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 45.00 | 0.10 | 2.70 | 1.40 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 210 | 0.37 | 0.46 | 0.09 | -0.05 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 47.50 | 0.05 | 2.05 | 1.05 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.44 | 0.28 | 0.07 | -0.04 | 7/20/2026 | 7/27/2026 3:59:49 PM EST |
| 50.00 | 0.05 | 1.90 | 0.98 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.56 | 0.15 | 0.05 | -0.03 | 7/20/2026 | 7/27/2026 3:59:49 PM EST |
| 52.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.75 | 0.07 | 0.03 | -0.01 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.65 | 0.03 | 0.02 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 57.50 | 0.00 | 2.15 | 1.08 | 2.23 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.30 | 0.01 | 0.01 | 0.00 | 7/9/2026 | 7/27/2026 3:59:49 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/27/2026 3:59:49 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/27/2026 3:59:49 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.99 | -0.02 | 0.01 | -0.03 | 7/6/2026 | 7/27/2026 3:59:49 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | -0.06 | 0.02 | -0.03 | 7/6/2026 | 7/27/2026 3:59:49 PM EST |
| 40.00 | 0.00 | 2.70 | 1.35 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.04 | -0.16 | 0.05 | -0.04 | 7/20/2026 | 7/27/2026 3:59:49 PM EST |
| 42.50 | 0.45 | 1.80 | 1.13 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.41 | -0.33 | 0.08 | -0.05 | 7/22/2026 | 7/27/2026 3:59:49 PM EST |
| 45.00 | 1.35 | 3.80 | 2.58 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 409 | 0.44 | -0.54 | 0.09 | -0.05 | 7/20/2026 | 7/27/2026 3:59:49 PM EST |
| 47.50 | 3.20 | 5.10 | 4.15 | 2.20 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.67 | -0.72 | 0.07 | -0.04 | 6/30/2026 | 7/27/2026 3:59:49 PM EST |
| 50.00 | 5.20 | 7.60 | 6.40 | 4.68 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.84 | -0.85 | 0.05 | -0.03 | 7/16/2026 | 7/27/2026 3:59:49 PM EST |
| 52.50 | 7.90 | 10.10 | 9.00 | % | 0.17 | 0 | 0 | 0.99 | -0.93 | 0.03 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 55.00 | 10.40 | 12.50 | 11.45 | % | 0.21 | 0 | 0 | 1.09 | -0.97 | 0.02 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 57.50 | 12.90 | 15.00 | 13.95 | % | 0.24 | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 60.00 | 15.00 | 18.20 | 16.60 | % | 0.28 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 65.00 | 19.40 | 23.30 | 21.35 | % | 0.33 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST |