Options Chain for CORE & MAIN INC CL A (CNM) - $44.14 as of 10/30/2026 5:59:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 20.20 | 23.80 | 22.00 | % | 0.98 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 25.00 | 17.60 | 21.20 | 19.40 | % | 0.78 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 27.50 | 15.20 | 18.80 | 17.00 | % | 0.62 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 30.00 | 12.90 | 16.30 | 14.60 | % | 0.49 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 32.50 | 10.30 | 13.60 | 11.95 | % | 0.37 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 35.00 | 8.30 | 10.70 | 9.50 | % | 0.27 | 0 | 0 | 1.28 | 0.99 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 37.50 | 6.10 | 8.00 | 7.05 | % | 0.19 | 0 | 0 | 0.97 | 0.94 | 0.02 | -0.01 | 10/30/2026 4:00:07 PM EST | |||
| 40.00 | 4.10 | 5.30 | 4.70 | 4.29 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.68 | 0.83 | 0.05 | -0.02 | 10/29/2026 | 10/30/2026 4:00:07 PM EST |
| 42.50 | 1.55 | 3.30 | 2.43 | 1.39 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.57 | 0.61 | 0.09 | -0.03 | 10/28/2026 | 10/30/2026 4:00:07 PM EST |
| 45.00 | 1.05 | 1.35 | 1.20 | 1.25 | +0.25 | +25.00% | 0.03 | 3 | 258 | 0.45 | 0.34 | 0.11 | -0.04 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 47.50 | 0.00 | 1.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.52 | 0.14 | 0.08 | -0.02 | 10/20/2026 | 10/30/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.94 | 0.04 | 0.04 | -0.01 | 10/27/2026 | 10/30/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 4:00:07 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/30/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | -0.01 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 4:00:07 PM EST |
| 37.50 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.64 | -0.06 | 0.02 | -0.01 | 10/27/2026 | 10/30/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 319 | 0.47 | -0.17 | 0.05 | -0.02 | 10/28/2026 | 10/30/2026 4:00:07 PM EST |
| 42.50 | 0.20 | 1.20 | 0.70 | 2.63 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.24 | -0.39 | 0.09 | -0.03 | 10/23/2026 | 10/30/2026 4:00:07 PM EST |
| 45.00 | 0.75 | 3.40 | 2.08 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.70 | -0.66 | 0.11 | -0.04 | 9/22/2026 | 10/30/2026 4:00:07 PM EST |
| 47.50 | 2.70 | 4.10 | 3.40 | % | 0.07 | 0 | 0 | 0.46 | -0.86 | 0.08 | -0.02 | 10/30/2026 4:00:07 PM EST | |||
| 50.00 | 5.00 | 8.10 | 6.55 | % | 0.13 | 0 | 0 | 1.03 | -0.96 | 0.04 | -0.01 | 10/30/2026 4:00:07 PM EST | |||
| 55.00 | 9.20 | 12.30 | 10.75 | % | 0.20 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST |