Options Chain for CORE & MAIN INC CL A (CNM) - $54.73 as of 5/30/2025 6:34:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 30.20 | 34.40 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 25.00 | 27.70 | 31.90 | 27.75 | 0.00 | 0.00% | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 4:00:03 PM EST |
| 27.50 | 25.40 | 29.40 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 30.00 | 23.80 | 26.90 | 23.91 | 0.00 | 0.00% | 0 | 3 | 2.58 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:03 PM EST |
| 32.50 | 21.40 | 24.40 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 35.00 | 18.90 | 21.90 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 37.50 | 16.50 | 19.40 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 40.00 | 13.90 | 17.00 | % | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.01 | 5/30/2025 4:00:03 PM EST | |||
| 42.50 | 11.50 | 14.60 | % | 0 | 0 | 0.98 | 0.96 | 0.01 | -0.02 | 5/30/2025 4:00:03 PM EST | |||
| 45.00 | 9.10 | 12.20 | 5.10 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.93 | 0.02 | -0.03 | 11/15/2024 | 5/30/2025 4:00:03 PM EST |
| 47.50 | 7.80 | 8.00 | 7.10 | 0.00 | 0.00% | 0 | 40 | 0.56 | 0.86 | 0.03 | -0.04 | 5/14/2025 | 5/30/2025 4:00:03 PM EST |
| 50.00 | 5.70 | 5.90 | 4.90 | 0.00 | 0.00% | 0 | 353 | 0.53 | 0.78 | 0.04 | -0.05 | 5/14/2025 | 5/30/2025 4:00:03 PM EST |
| 52.50 | 2.45 | 5.50 | 3.60 | 0.00 | 0.00% | 0 | 141 | 0.50 | 0.66 | 0.05 | -0.06 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 55.00 | 2.25 | 2.55 | 2.25 | +0.15 | +7.15% | 1 | 557 | 0.47 | 0.52 | 0.06 | -0.06 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 57.50 | 0.30 | 1.50 | 1.05 | 0.00 | 0.00% | 0 | 158 | 0.35 | 0.37 | 0.06 | -0.06 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 60.00 | 0.50 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 69 | 0.52 | 0.26 | 0.05 | -0.05 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 62.50 | 0.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 15 | 0.59 | 0.17 | 0.04 | -0.04 | 5/2/2025 | 5/30/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.84 | 0.10 | 0.03 | -0.03 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 2.15 | 2.10 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.04 | 0.01 | -0.01 | 12/5/2024 | 5/30/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.22 | 0.01 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 1.10 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 27.50 | 0.00 | 1.10 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 1.10 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 32.50 | 0.00 | 1.10 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 19 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/30/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 1.15 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.57 | 0.00 | 0.00% | 0 | 6 | 1.12 | -0.01 | 0.00 | -0.01 | 2/6/2025 | 5/30/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 0.30 | 2.50 | 0.00 | 0.00% | 0 | 13 | 0.75 | -0.04 | 0.01 | -0.02 | 4/7/2025 | 5/30/2025 4:00:03 PM EST |
| 45.00 | 0.20 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 2,872 | 0.80 | -0.07 | 0.02 | -0.03 | 5/15/2025 | 5/30/2025 4:00:03 PM EST |
| 47.50 | 0.30 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 50 | 0.55 | -0.14 | 0.03 | -0.04 | 5/20/2025 | 5/30/2025 4:00:03 PM EST |
| 50.00 | 0.65 | 1.05 | 0.95 | -0.05 | -5.00% | 3 | 97 | 0.57 | -0.22 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 52.50 | 1.35 | 1.60 | 1.75 | 0.00 | 0.00% | 0 | 252 | 0.49 | -0.34 | 0.05 | -0.06 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 55.00 | 2.05 | 3.60 | 2.65 | -0.05 | -1.86% | 2 | 78 | 0.53 | -0.48 | 0.06 | -0.06 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 57.50 | 3.80 | 5.20 | 5.30 | 0.00 | 0.00% | 0 | 22 | 0.56 | -0.63 | 0.06 | -0.06 | 5/12/2025 | 5/30/2025 4:00:03 PM EST |
| 60.00 | 4.50 | 7.20 | 9.80 | 0.00 | 0.00% | 0 | 28 | 0.64 | -0.74 | 0.05 | -0.05 | 4/23/2025 | 5/30/2025 4:00:03 PM EST |
| 62.50 | 6.70 | 9.40 | 12.10 | 0.00 | 0.00% | 0 | 4 | 0.80 | -0.83 | 0.04 | -0.04 | 12/13/2024 | 5/30/2025 4:00:03 PM EST |
| 65.00 | 9.10 | 11.80 | % | 0 | 0 | 0.86 | -0.90 | 0.03 | -0.03 | 5/30/2025 4:00:03 PM EST | |||
| 70.00 | 14.20 | 16.80 | % | 0 | 0 | 1.12 | -0.96 | 0.01 | -0.01 | 5/30/2025 4:00:03 PM EST | |||
| 75.00 | 18.20 | 22.20 | 27.30 | 0.00 | 0.00% | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 3/4/2025 | 5/30/2025 4:00:03 PM EST |
| 80.00 | 23.20 | 27.20 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 85.00 | 28.20 | 32.20 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST |