Options Chain for CDW CORP COM (CDW) - $164.18 as of 8/22/2025 3:33:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 55.80 | 59.40 | 57.60 | % | 0.52 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 115.00 | 51.00 | 54.40 | 52.70 | % | 0.46 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 120.00 | 46.20 | 49.50 | 47.85 | % | 0.40 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 125.00 | 41.30 | 44.70 | 43.00 | % | 0.34 | 0 | 0 | 0.67 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 130.00 | 36.30 | 39.80 | 38.05 | % | 0.29 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 135.00 | 32.10 | 34.90 | 33.50 | % | 0.25 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 140.00 | 27.40 | 30.10 | 28.75 | % | 0.21 | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 145.00 | 22.30 | 25.20 | 23.75 | % | 0.16 | 0 | 0 | 0.42 | 0.92 | 0.01 | -0.03 | 8/22/2025 3:59:49 PM EST | |||
| 150.00 | 18.50 | 21.20 | 19.85 | % | 0.13 | 0 | 0 | 0.35 | 0.85 | 0.01 | -0.04 | 8/22/2025 3:59:49 PM EST | |||
| 155.00 | 13.80 | 17.00 | 15.40 | % | 0.10 | 0 | 0 | 0.31 | 0.78 | 0.02 | -0.05 | 8/22/2025 3:59:49 PM EST | |||
| 160.00 | 10.40 | 13.20 | 11.80 | % | 0.07 | 0 | 0 | 0.30 | 0.69 | 0.02 | -0.06 | 8/22/2025 3:59:49 PM EST | |||
| 165.00 | 6.60 | 9.80 | 8.20 | 9.27 | +0.17 | +1.87% | 0.05 | 1 | 4 | 0.26 | 0.58 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 170.00 | 5.00 | 5.80 | 5.40 | 4.19 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.24 | 0.46 | 0.03 | -0.06 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 175.00 | 3.00 | 3.40 | 3.20 | 3.10 | -0.42 | -11.94% | 0.02 | 2 | 1 | 0.23 | 0.34 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 180.00 | 1.55 | 2.95 | 2.25 | 1.60 | -0.22 | -12.09% | 0.01 | 2 | 3 | 0.24 | 0.23 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 185.00 | 0.70 | 1.75 | 1.23 | 1.25 | +0.11 | +9.65% | 0.01 | 6 | 1 | 0.23 | 0.14 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 1.95 | 0.98 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | 0.07 | 0.01 | -0.02 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.36 | 0.04 | 0.01 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 200.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 210.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.46 | -0.05 | 0.00 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.45 | -0.08 | 0.01 | -0.03 | 8/22/2025 3:59:49 PM EST | |||
| 150.00 | 0.05 | 2.90 | 1.48 | % | 0.01 | 0 | 0 | 0.25 | -0.15 | 0.01 | -0.04 | 8/22/2025 3:59:49 PM EST | |||
| 155.00 | 2.15 | 3.90 | 3.03 | 2.25 | -0.58 | -20.50% | 0.02 | 2 | 0 | 0.31 | -0.22 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 160.00 | 3.40 | 4.40 | 3.90 | 3.22 | -1.48 | -31.49% | 0.02 | 1 | 8 | 0.28 | -0.31 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 165.00 | 5.10 | 7.10 | 6.10 | 6.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.28 | -0.42 | 0.02 | -0.06 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 170.00 | 7.40 | 9.30 | 8.35 | 8.90 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.27 | -0.54 | 0.03 | -0.06 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 175.00 | 8.80 | 12.10 | 10.45 | % | 0.06 | 0 | 0 | 0.24 | -0.66 | 0.03 | -0.06 | 8/22/2025 3:59:49 PM EST | |||
| 180.00 | 12.30 | 15.60 | 13.95 | 13.02 | -2.73 | -17.34% | 0.08 | 1 | 1 | 0.32 | -0.77 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 185.00 | 16.70 | 19.90 | 18.30 | % | 0.10 | 0 | 0 | 0.34 | -0.86 | 0.02 | -0.03 | 8/22/2025 3:59:49 PM EST | |||
| 190.00 | 21.60 | 24.40 | 23.00 | % | 0.12 | 0 | 0 | 0.33 | -0.93 | 0.01 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 195.00 | 26.50 | 29.30 | 27.90 | % | 0.14 | 0 | 0 | 0.37 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 200.00 | 31.50 | 34.10 | 32.80 | 31.92 | -2.81 | -8.10% | 0.16 | 1 | 1 | 0.40 | -0.98 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 210.00 | 41.60 | 44.30 | 42.95 | % | 0.20 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 220.00 | 51.60 | 54.80 | 53.20 | % | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 230.00 | 61.50 | 64.70 | 63.10 | % | 0.27 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 240.00 | 71.50 | 74.70 | 73.10 | % | 0.30 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |