CNM - Core & Main, Inc. - Catena di opzioni

Core & Main, Inc.

US ˙ NYSE ˙ US21874C1027

Scadenza

Calls per la data del mercato September 05, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
CNM20250919C00042500	42.50	22.60	26.40	0.00	0	0	155.19%	0.95	0.01	-0.07	0.01	0.02
CNM20250919C00045000	45.00	20.10	23.90	0.00	0	0	142.03%	0.94	0.01	-0.07	0.02	0.02
CNM20250919C00047500	47.50	18.30	21.40	0.00	0	1	131.80%	0.93	0.01	-0.08	0.02	0.02
CNM20250919C00050000	50.00	15.90	18.90	0.00	0	5	118.48%	0.92	0.01	-0.08	0.02	0.02
CNM20250919C00052500	52.50	13.70	15.80	0.00	0	24	81.21%	0.95	0.01	-0.04	0.01	0.02
CNM20250919C00055000	55.00	11.80	12.30	0.00	0	1,502	71.29%	0.93	0.01	-0.04	0.02	0.02
CNM20250919C00057500	57.50	9.40	10.00	0.00	0	1,680	55.67%	0.93	0.02	-0.03	0.02	0.02
CNM20250919C00060000	60.00	6.50	9.60	0.00	0	37	68.97%	0.81	0.03	-0.09	0.04	0.02
CNM20250919C00062500	62.50	5.40	5.90	0.00	0	548	57.42%	0.75	0.04	-0.09	0.04	0.02
CNM20250919C00065000	65.00	3.80	4.20	4.00	14	149	56.96%	0.63	0.05	-0.10	0.05	0.01
CNM20250919C00067500	67.50	2.55	2.80	2.50	35	1,083	53.93%	0.50	0.06	-0.10	0.05	0.01
CNM20250919C00070000	70.00	1.60	2.00	1.60	79	908	51.11%	0.35	0.06	-0.09	0.05	0.01
CNM20250919C00072500	72.50	0.70	1.20	0.95	1	26	50.83%	0.23	0.05	-0.07	0.04	0.01
CNM20250919C00075000	75.00	0.10	0.85	0.00	0	2	47.94%	0.13	0.03	-0.05	0.03	0.00
CNM20250919C00080000	80.00	0.00	0.30	0.10	35	4	50.02%	0.04	0.01	-0.02	0.01	0.00
CNM20250919C00085000	85.00	0.00	0.05	0.00	0	0	57.06%	0.02	0.01	-0.01	0.01	0.00

Puts per la data del mercato September 05, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
CNM20250919P00042500	42.50	0.00	2.00	0.00	0	5	182.13%	-0.07	0.01	-0.12	0.02	-0.00
CNM20250919P00045000	45.00	0.00	1.80	0.00	0	38	163.85%	-0.08	0.01	-0.11	0.02	-0.00
CNM20250919P00047500	47.50	0.00	2.15	0.00	0	5	154.32%	-0.10	0.01	-0.12	0.02	-0.00
CNM20250919P00050000	50.00	0.00	1.30	0.00	0	12	118.04%	-0.08	0.01	-0.08	0.02	-0.00
CNM20250919P00052500	52.50	0.00	1.25	0.00	0	61	101.63%	-0.09	0.01	-0.08	0.02	-0.00
CNM20250919P00055000	55.00	0.10	0.45	0.23	3	71	63.18%	-0.05	0.01	-0.03	0.01	-0.00
CNM20250919P00057500	57.50	0.10	0.65	0.00	0	56	63.26%	-0.10	0.02	-0.05	0.02	-0.00
CNM20250919P00060000	60.00	0.50	1.20	0.00	0	69	58.59%	-0.16	0.03	-0.07	0.03	-0.00
CNM20250919P00062500	62.50	1.00	1.35	0.00	0	441	56.50%	-0.25	0.04	-0.08	0.04	-0.01
CNM20250919P00065000	65.00	1.90	3.00	2.02	36	90	56.08%	-0.37	0.05	-0.10	0.05	-0.01
CNM20250919P00067500	67.50	3.00	3.50	3.07	12	26	54.17%	-0.51	0.06	-0.10	0.05	-0.01
CNM20250919P00070000	70.00	4.20	5.10	0.00	0	20	51.35%	-0.65	0.06	-0.09	0.05	-0.01
CNM20250919P00072500	72.50	6.00	7.30	0.00	0	0	58.12%	-0.74	0.04	-0.09	0.04	-0.02
CNM20250919P00075000	75.00	8.20	9.80	0.00	0	0	68.15%	-0.78	0.03	-0.09	0.04	-0.02
CNM20250919P00080000	80.00	12.60	14.80	0.00	0	0	78.55%	-0.86	0.02	-0.08	0.03	-0.02
CNM20250919P00085000	85.00	17.70	19.80	0.00	0	0	98.09%	-0.88	0.02	-0.09	0.03	-0.02

Other Listings

MX:CNM

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.