Options Chain for CORE & MAIN INC CL A (CNM) - $52.45 as of 10/29/2025 3:04:10 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 | 19.20 | 22.40 | 20.80 | % | 0.64 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 35.00 | 16.70 | 19.90 | 18.30 | 17.50 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:58 PM EST |
| 37.50 | 14.20 | 17.40 | 15.80 | % | 0.42 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 40.00 | 11.80 | 14.50 | 13.15 | % | 0.33 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 10/29/2025 3:59:58 PM EST | |||
| 42.50 | 9.30 | 12.00 | 10.65 | % | 0.25 | 0 | 0 | 1.19 | 0.99 | 0.01 | -0.01 | 10/29/2025 3:59:58 PM EST | |||
| 45.00 | 6.90 | 9.60 | 8.25 | 9.10 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.99 | 0.94 | 0.02 | -0.02 | 10/21/2025 | 10/29/2025 3:59:58 PM EST |
| 47.50 | 5.10 | 7.30 | 6.20 | 7.00 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.90 | 0.87 | 0.04 | -0.03 | 10/21/2025 | 10/29/2025 3:59:58 PM EST |
| 50.00 | 2.60 | 5.80 | 4.20 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 46 | 0.79 | 0.75 | 0.06 | -0.04 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 52.50 | 0.90 | 3.70 | 2.30 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 73 | 0.35 | 0.58 | 0.07 | -0.05 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 55.00 | 0.70 | 1.30 | 1.00 | 1.30 | +0.26 | +25.00% | 0.02 | 162 | 373 | 0.32 | 0.40 | 0.07 | -0.05 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 57.50 | 0.25 | 0.85 | 0.55 | 0.60 | -0.25 | -29.42% | 0.01 | 6 | 276 | 0.38 | 0.25 | 0.06 | -0.04 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,686 | 0.48 | 0.14 | 0.04 | -0.03 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 62.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.56 | 0.07 | 0.02 | -0.02 | 10/29/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 1.55 | 0.78 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.95 | 0.03 | 0.01 | -0.01 | 10/10/2025 | 10/29/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 10/29/2025 3:59:58 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.27 | -0.01 | 0.01 | -0.01 | 9/24/2025 | 10/29/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | -0.06 | 0.02 | -0.02 | 10/15/2025 | 10/29/2025 3:59:58 PM EST |
| 47.50 | 0.10 | 2.45 | 1.28 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 256 | 0.62 | -0.13 | 0.04 | -0.03 | 10/23/2025 | 10/29/2025 3:59:58 PM EST |
| 50.00 | 0.20 | 2.80 | 1.50 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 237 | 0.52 | -0.25 | 0.06 | -0.04 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 52.50 | 1.50 | 1.70 | 1.60 | 0.98 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.37 | -0.42 | 0.07 | -0.05 | 10/24/2025 | 10/29/2025 3:59:58 PM EST |
| 55.00 | 1.60 | 4.30 | 2.95 | 2.56 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.67 | -0.60 | 0.07 | -0.05 | 10/21/2025 | 10/29/2025 3:59:58 PM EST |
| 57.50 | 3.50 | 6.20 | 4.85 | % | 0.08 | 0 | 0 | 0.68 | -0.75 | 0.06 | -0.04 | 10/29/2025 3:59:58 PM EST | |||
| 60.00 | 5.70 | 8.40 | 7.05 | % | 0.12 | 0 | 0 | 0.73 | -0.86 | 0.04 | -0.03 | 10/29/2025 3:59:58 PM EST | |||
| 62.50 | 7.80 | 10.80 | 9.30 | % | 0.15 | 0 | 0 | 0.97 | -0.93 | 0.02 | -0.02 | 10/29/2025 3:59:58 PM EST | |||
| 65.00 | 10.30 | 14.00 | 12.15 | % | 0.19 | 0 | 0 | 1.12 | -0.97 | 0.01 | -0.01 | 10/29/2025 3:59:58 PM EST | |||
| 70.00 | 15.30 | 18.90 | 17.10 | % | 0.24 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 75.00 | 20.30 | 23.90 | 22.10 | % | 0.29 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST |