Options Chain for CORE & MAIN INC CL A (CNM) - $48.50 as of 3/31/2025 3:35:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.50 | 25.60 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 27.50 | 19.10 | 23.50 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 30.00 | 16.70 | 20.60 | 18.67 | 0.00 | 0.00% | 0 | 3 | 2.51 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:49 PM EST |
| 32.50 | 14.30 | 18.50 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 35.00 | 11.10 | 15.90 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 37.50 | 10.20 | 12.00 | 11.80 | 0.00 | 0.00% | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 40.00 | 7.80 | 9.00 | 8.40 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.98 | 0.01 | -0.02 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 42.50 | 5.40 | 7.20 | % | 0 | 0 | 0.93 | 0.93 | 0.03 | -0.03 | 3/31/2025 3:59:49 PM EST | |||
| 45.00 | 3.80 | 4.10 | 6.30 | 0.00 | 0.00% | 0 | 108 | 0.39 | 0.81 | 0.06 | -0.05 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 47.50 | 0.60 | 2.30 | 1.80 | -1.36 | -43.04% | 3 | 386 | 0.40 | 0.62 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 50.00 | 0.90 | 1.10 | 0.95 | 0.00 | 0.00% | 0 | 1,834 | 0.38 | 0.37 | 0.09 | -0.05 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 52.50 | 0.30 | 0.45 | 0.21 | -0.14 | -40.00% | 15 | 776 | 0.38 | 0.18 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 55.00 | 0.05 | 0.20 | 0.10 | -0.05 | -33.34% | 2 | 84 | 0.37 | 0.07 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 57.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 546 | 0.80 | 0.02 | 0.01 | -0.01 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 575 | 0.92 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 62.50 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 0.90 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 27.50 | 0.00 | 0.10 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.90 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 32.50 | 0.00 | 0.95 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 37.50 | 0.00 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 550 | 0.73 | 0.00 | 0.00 | -0.01 | 3/20/2025 | 3/31/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | +0.01 | +11.12% | 1 | 575 | 0.62 | -0.02 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 42.50 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 217 | 0.51 | -0.07 | 0.03 | -0.03 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 45.00 | 0.45 | 0.60 | 0.75 | +0.15 | +25.00% | 10 | 886 | 0.43 | -0.19 | 0.06 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 47.50 | 1.10 | 1.30 | 1.65 | +0.30 | +22.23% | 31 | 606 | 0.40 | -0.38 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 50.00 | 2.40 | 2.60 | 2.50 | 0.00 | 0.00% | 0 | 367 | 0.39 | -0.63 | 0.09 | -0.05 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 52.50 | 4.30 | 4.90 | 5.30 | +1.20 | +29.27% | 8 | 43 | 0.45 | -0.82 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 55.00 | 6.10 | 7.20 | 5.70 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.93 | 0.03 | -0.02 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 57.50 | 6.90 | 11.30 | 10.90 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.98 | 0.01 | -0.01 | 3/11/2025 | 3/31/2025 3:59:49 PM EST |
| 60.00 | 9.50 | 13.90 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 62.50 | 12.00 | 15.80 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 65.00 | 14.50 | 17.40 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 70.00 | 19.70 | 23.40 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 75.00 | 26.10 | 28.50 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 80.00 | 30.80 | 33.70 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST |