Options Chain for CORE & MAIN INC CL A (CNM) - $51.24 as of 4/10/2026 7:06:41 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 | 18.50 | 22.10 | 20.30 | % | 0.62 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 35.00 | 16.00 | 19.60 | 17.80 | % | 0.51 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 37.50 | 13.80 | 16.90 | 15.35 | % | 0.41 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 40.00 | 11.20 | 13.90 | 12.55 | % | 0.31 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 42.50 | 8.70 | 11.40 | 10.05 | 5.50 | 0.00 | 0.00% | 0.24 | 0 | 9 | 2.42 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:58:52 AM EST |
| 45.00 | 6.20 | 8.90 | 7.55 | 3.85 | 0.00 | 0.00% | 0.17 | 0 | 6 | 2.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:58:52 AM EST |
| 47.50 | 3.80 | 5.80 | 4.80 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 36 | 1.22 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:52 AM EST |
| 50.00 | 2.35 | 3.00 | 2.68 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 454 | 0.66 | 0.95 | 0.09 | -0.02 | 4/9/2026 | 4/13/2026 10:58:52 AM EST |
| 52.50 | 0.15 | 1.15 | 0.65 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.28 | 0.52 | 0.24 | -0.07 | 4/9/2026 | 4/13/2026 10:58:52 AM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 799 | 0.56 | 0.08 | 0.08 | -0.03 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.68 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:58:52 AM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:58:52 AM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:52 AM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 70.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 80.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM 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 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 3.08 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:58:52 AM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.93 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:52 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.27 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:52 AM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.90 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:58:52 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.53 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:58:52 AM EST |
| 47.50 | 0.05 | 0.70 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.83 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:52 AM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.61 | -0.05 | 0.09 | -0.02 | 4/8/2026 | 4/13/2026 10:58:52 AM EST |
| 52.50 | 0.10 | 1.10 | 0.60 | 3.39 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.32 | -0.48 | 0.24 | -0.07 | 3/24/2026 | 4/13/2026 10:58:52 AM EST |
| 55.00 | 1.15 | 4.00 | 2.58 | % | 0.05 | 0 | 0 | 1.19 | -0.92 | 0.08 | -0.03 | 4/13/2026 10:58:52 AM EST | |||
| 57.50 | 3.70 | 6.20 | 4.95 | % | 0.09 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 60.00 | 6.20 | 8.70 | 7.45 | % | 0.12 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 62.50 | 8.70 | 11.40 | 10.05 | % | 0.16 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 65.00 | 11.20 | 13.80 | 12.50 | % | 0.19 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 70.00 | 16.20 | 18.90 | 17.55 | % | 0.25 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 75.00 | 21.20 | 23.90 | 22.55 | % | 0.30 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 80.00 | 26.20 | 29.10 | 27.65 | % | 0.35 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 85.00 | 31.20 | 34.50 | 32.85 | % | 0.39 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST |