Options Chain for CORE & MAIN INC CL A (CNM) - $40.85 as of 9/11/2026 10:31:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.70 | 17.90 | 16.30 | % | 0.65 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:58:51 PM EST | |||
| 27.50 | 12.20 | 15.40 | 13.80 | % | 0.50 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:58:51 PM EST | |||
| 30.00 | 9.20 | 12.90 | 11.05 | % | 0.37 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:58:51 PM EST | |||
| 32.50 | 7.70 | 10.20 | 8.95 | 8.90 | 0.00 | 0.00% | 0.28 | 0 | 4 | 2.45 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 1:58:51 PM EST |
| 35.00 | 5.30 | 7.70 | 6.50 | % | 0.19 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:58:51 PM EST | |||
| 37.50 | 2.70 | 3.40 | 3.05 | 3.50 | +0.20 | +6.07% | 0.08 | 5 | 17 | 0.51 | 1.00 | 0.01 | 0.00 | 9/11/2026 | 9/11/2026 1:58:51 PM EST |
| 40.00 | 0.90 | 1.20 | 1.05 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.25 | 0.72 | 0.23 | -0.03 | 9/10/2026 | 9/11/2026 1:58:51 PM EST |
| 42.50 | 0.10 | 0.20 | 0.15 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.30 | 0.10 | 0.14 | -0.02 | 9/9/2026 | 9/11/2026 1:58:51 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.18 | -47.37% | 0.00 | 4 | 1,306 | 0.59 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 1:58:51 PM EST |
| 47.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,344 | 1.36 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 1:58:51 PM EST |
| 50.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5,625 | 1.89 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 1:58:51 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.91 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 1:58:51 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.04 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 1:58:51 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 1:58:51 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.29 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 9/11/2026 1:58:51 PM EST |
| 62.50 | 0.00 | 1.75 | 0.88 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 9/11/2026 1:58:51 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.51 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 1:58:51 PM EST |
| 67.50 | 0.00 | 1.75 | 0.88 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.36 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 9/11/2026 1:58:51 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.71 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 9/11/2026 1:58:51 PM EST |
| 75.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 2 | 3.78 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:58:51 PM EST | |||
| 80.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 3 | 3.46 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:58:51 PM EST | |||
| 85.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.25 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 9/11/2026 1:58:51 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 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/11/2026 1:58:51 PM EST |
| 27.50 | 0.00 | 1.75 | 0.88 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.39 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 1:58:51 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.13 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 1:58:51 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.87 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 1:58:51 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.63 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 1:58:51 PM EST |
| 37.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.12 | -70.59% | 0.00 | 13 | 4,844 | 0.42 | 0.00 | 0.01 | 0.00 | 9/11/2026 | 9/11/2026 1:58:51 PM EST |
| 40.00 | 0.15 | 0.50 | 0.33 | 0.32 | -0.18 | -36.00% | 0.01 | 14 | 3,591 | 0.27 | -0.28 | 0.23 | -0.03 | 9/11/2026 | 9/11/2026 1:58:51 PM EST |
| 42.50 | 1.70 | 2.10 | 1.90 | 1.65 | -0.33 | -16.67% | 0.04 | 5 | 195 | 0.32 | -0.90 | 0.14 | -0.02 | 9/11/2026 | 9/11/2026 1:58:51 PM EST |
| 45.00 | 3.30 | 4.50 | 3.90 | 3.45 | -0.75 | -17.86% | 0.09 | 4 | 39 | 0.62 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 1:58:51 PM EST |
| 47.50 | 4.80 | 8.40 | 6.60 | 5.31 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.75 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 1:58:51 PM EST |
| 50.00 | 7.30 | 10.90 | 9.10 | 4.87 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/11/2026 1:58:51 PM EST |
| 52.50 | 10.00 | 13.20 | 11.60 | 6.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 9/11/2026 1:58:51 PM EST |
| 55.00 | 12.30 | 15.90 | 14.10 | % | 0.26 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 9/11/2026 1:58:51 PM EST | |||
| 57.50 | 14.80 | 17.80 | 16.30 | % | 0.28 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/11/2026 1:58:51 PM EST | |||
| 60.00 | 17.30 | 20.30 | 18.80 | % | 0.31 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/11/2026 1:58:51 PM EST | |||
| 62.50 | 19.80 | 22.80 | 21.30 | % | 0.34 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 9/11/2026 1:58:51 PM EST | |||
| 65.00 | 22.30 | 25.80 | 24.05 | % | 0.37 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 9/11/2026 1:58:51 PM EST | |||
| 67.50 | 24.80 | 27.80 | 26.30 | 19.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 9/11/2026 1:58:51 PM EST |
| 70.00 | 27.30 | 30.30 | 28.80 | 22.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 9/11/2026 1:58:51 PM EST |
| 75.00 | 32.30 | 35.30 | 33.80 | 28.15 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 9/11/2026 1:58:51 PM EST |
| 80.00 | 37.30 | 40.30 | 38.80 | 31.80 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 9/11/2026 1:58:51 PM EST |
| 85.00 | 42.30 | 45.30 | 43.80 | 38.30 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 9/11/2026 1:58:51 PM EST |