Options Chain for CDW CORP COM (CDW) - $137.25 as of 8/24/2026 7:50:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 75.50 | 78.80 | 77.15 | % | 1.40 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 60.00 | 70.50 | 73.90 | 72.20 | % | 1.20 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 65.00 | 65.50 | 68.80 | 67.15 | % | 1.03 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 70.00 | 60.50 | 63.80 | 62.15 | % | 0.89 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 75.00 | 55.50 | 58.80 | 57.15 | % | 0.76 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 80.00 | 50.60 | 53.90 | 52.25 | 62.86 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 4:00:03 PM EST |
| 85.00 | 45.70 | 49.10 | 47.40 | 57.97 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 4:00:03 PM EST |
| 90.00 | 40.80 | 43.80 | 42.30 | % | 0.47 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 95.00 | 36.00 | 39.20 | 37.60 | 46.74 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.76 | 0.99 | 0.00 | -0.01 | 8/14/2026 | 8/24/2026 4:00:03 PM EST |
| 100.00 | 31.20 | 34.40 | 32.80 | 20.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.69 | 0.97 | 0.00 | -0.02 | 8/5/2026 | 8/24/2026 4:00:03 PM EST |
| 105.00 | 26.90 | 30.00 | 28.45 | 9.50 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.66 | 0.93 | 0.01 | -0.03 | 5/11/2026 | 8/24/2026 4:00:03 PM EST |
| 110.00 | 22.70 | 25.30 | 24.00 | 7.50 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.26 | 0.89 | 0.01 | -0.04 | 5/11/2026 | 8/24/2026 4:00:03 PM EST |
| 115.00 | 18.20 | 21.00 | 19.60 | 26.37 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.28 | 0.84 | 0.01 | -0.05 | 6/9/2026 | 8/24/2026 4:00:03 PM EST |
| 120.00 | 14.00 | 16.90 | 15.45 | 15.91 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.30 | 0.78 | 0.01 | -0.06 | 6/22/2026 | 8/24/2026 4:00:03 PM EST |
| 125.00 | 10.50 | 13.50 | 12.00 | 14.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.32 | 0.70 | 0.02 | -0.07 | 7/21/2026 | 8/24/2026 4:00:03 PM EST |
| 130.00 | 7.60 | 10.70 | 9.15 | 11.10 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.33 | 0.62 | 0.02 | -0.07 | 8/17/2026 | 8/24/2026 4:00:03 PM EST |
| 135.00 | 6.40 | 8.20 | 7.30 | 8.90 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.37 | 0.52 | 0.02 | -0.07 | 8/17/2026 | 8/24/2026 4:00:03 PM EST |
| 140.00 | 3.20 | 6.20 | 4.70 | 6.20 | -0.70 | -10.15% | 0.03 | 5 | 20 | 0.34 | 0.42 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 145.00 | 1.40 | 4.70 | 3.05 | 5.00 | 0.00 | 0.00% | 0.02 | 1 | 1,233 | 0.32 | 0.32 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 150.00 | 0.80 | 3.90 | 2.35 | 3.50 | -0.20 | -5.41% | 0.02 | 5 | 186 | 0.35 | 0.24 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 155.00 | 0.45 | 3.10 | 1.78 | 2.23 | -0.27 | -10.80% | 0.01 | 1 | 326 | 0.36 | 0.17 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 160.00 | 0.05 | 2.10 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.33 | 0.12 | 0.01 | -0.03 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 2.90 | 1.45 | 2.74 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.59 | 0.08 | 0.01 | -0.02 | 8/14/2026 | 8/24/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 2.90 | 1.45 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.64 | 0.05 | 0.00 | -0.02 | 8/14/2026 | 8/24/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 2.65 | 1.33 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | 0.03 | 0.00 | -0.01 | 8/14/2026 | 8/24/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 2.10 | 1.05 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.67 | 0.02 | 0.00 | -0.01 | 8/18/2026 | 8/24/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.20 | 1.10 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/24/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.30 | 1.15 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/24/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 2.35 | 1.18 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/24/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 2.40 | 1.20 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | -0.01 | 0.00 | -0.01 | 8/5/2026 | 8/24/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 2.65 | 1.33 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 804 | 0.73 | -0.03 | 0.00 | -0.02 | 7/30/2026 | 8/24/2026 4:00:03 PM EST |
| 105.00 | 0.15 | 2.90 | 1.53 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.51 | -0.07 | 0.01 | -0.03 | 8/20/2026 | 8/24/2026 4:00:03 PM EST |
| 110.00 | 0.60 | 2.95 | 1.78 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.49 | -0.11 | 0.01 | -0.04 | 8/18/2026 | 8/24/2026 4:00:03 PM EST |
| 115.00 | 0.90 | 4.00 | 2.45 | 2.18 | +0.93 | +74.40% | 0.02 | 2 | 152 | 0.47 | -0.16 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 120.00 | 2.00 | 5.00 | 3.50 | 2.90 | +0.85 | +41.47% | 0.03 | 2 | 154 | 0.46 | -0.22 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 125.00 | 3.60 | 6.70 | 5.15 | 3.73 | +0.98 | +35.64% | 0.04 | 1 | 66 | 0.46 | -0.30 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 130.00 | 5.70 | 8.80 | 7.25 | 6.10 | 0.00 | 0.00% | 0.06 | 0 | 56 | 0.47 | -0.38 | 0.02 | -0.07 | 8/19/2026 | 8/24/2026 4:00:03 PM EST |
| 135.00 | 8.80 | 9.80 | 9.30 | 8.30 | 0.00 | 0.00% | 0.07 | 0 | 75 | 0.45 | -0.48 | 0.02 | -0.07 | 8/20/2026 | 8/24/2026 4:00:03 PM EST |
| 140.00 | 11.40 | 13.80 | 12.60 | 9.50 | 0.00 | 0.00% | 0.09 | 0 | 218 | 0.47 | -0.58 | 0.02 | -0.07 | 8/19/2026 | 8/24/2026 4:00:03 PM EST |
| 145.00 | 15.30 | 17.20 | 16.25 | 19.80 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.50 | -0.68 | 0.02 | -0.06 | 7/16/2026 | 8/24/2026 4:00:03 PM EST |
| 150.00 | 18.50 | 21.90 | 20.20 | % | 0.13 | 0 | 0 | 0.52 | -0.76 | 0.02 | -0.05 | 8/24/2026 4:00:03 PM EST | |||
| 155.00 | 23.40 | 25.50 | 24.45 | % | 0.16 | 0 | 0 | 0.58 | -0.83 | 0.01 | -0.04 | 8/24/2026 4:00:03 PM EST | |||
| 160.00 | 27.70 | 30.60 | 29.15 | 17.90 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.64 | -0.88 | 0.01 | -0.03 | 8/4/2026 | 8/24/2026 4:00:03 PM EST |
| 165.00 | 32.30 | 35.40 | 33.85 | 21.10 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.59 | -0.92 | 0.01 | -0.02 | 8/4/2026 | 8/24/2026 4:00:03 PM EST |
| 170.00 | 37.30 | 40.20 | 38.75 | % | 0.23 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 175.00 | 41.70 | 45.20 | 43.45 | 55.80 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.67 | -0.97 | 0.00 | -0.01 | 8/5/2026 | 8/24/2026 4:00:03 PM EST |
| 180.00 | 46.80 | 50.10 | 48.45 | % | 0.27 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 185.00 | 51.80 | 55.10 | 53.45 | % | 0.29 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 190.00 | 56.70 | 60.10 | 58.40 | % | 0.31 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 195.00 | 61.70 | 65.10 | 63.40 | % | 0.33 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 200.00 | 66.80 | 70.10 | 68.45 | % | 0.34 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 210.00 | 76.80 | 80.10 | 78.45 | % | 0.37 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST |