Options Chain for CDW CORP COM (CDW) - $125.20 as of 1/30/2026 2:48:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 39.70 | 43.60 | 41.65 | % | 0.49 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 90.00 | 34.80 | 38.80 | 36.80 | % | 0.41 | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 95.00 | 30.00 | 33.50 | 31.75 | 35.50 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.74 | 0.96 | 0.00 | -0.02 | 1/7/2026 | 1/30/2026 3:59:56 PM EST |
| 100.00 | 25.60 | 28.50 | 27.05 | 25.00 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.65 | 0.92 | 0.01 | -0.03 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 105.00 | 20.70 | 24.20 | 22.45 | % | 0.21 | 0 | 0 | 0.61 | 0.89 | 0.01 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 110.00 | 16.50 | 19.90 | 18.20 | 54.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.41 | 0.82 | 0.01 | -0.05 | 9/24/2025 | 1/30/2026 3:59:56 PM EST |
| 115.00 | 13.00 | 15.30 | 14.15 | 14.68 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.41 | 0.75 | 0.02 | -0.06 | 1/21/2026 | 1/30/2026 3:59:56 PM EST |
| 120.00 | 9.40 | 12.10 | 10.75 | 10.36 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.40 | 0.66 | 0.02 | -0.07 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 125.00 | 6.20 | 8.40 | 7.30 | 7.21 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.37 | 0.55 | 0.02 | -0.07 | 1/20/2026 | 1/30/2026 3:59:56 PM EST |
| 130.00 | 4.10 | 6.00 | 5.05 | 5.30 | +0.40 | +8.17% | 0.04 | 6 | 176 | 0.36 | 0.44 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 135.00 | 2.30 | 4.10 | 3.20 | 3.48 | -0.24 | -6.46% | 0.02 | 5 | 70 | 0.35 | 0.33 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 140.00 | 1.90 | 2.75 | 2.33 | 2.50 | +0.55 | +28.21% | 0.02 | 5 | 15 | 0.37 | 0.24 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 145.00 | 1.10 | 1.75 | 1.43 | 1.50 | +0.30 | +25.00% | 0.01 | 8 | 522 | 0.37 | 0.17 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 150.00 | 0.15 | 2.85 | 1.50 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.40 | 0.12 | 0.01 | -0.03 | 1/12/2026 | 1/30/2026 3:59:56 PM EST |
| 155.00 | 0.25 | 0.70 | 0.48 | 0.55 | +0.05 | +10.00% | 0.00 | 10 | 91 | 0.36 | 0.07 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 160.00 | 0.05 | 0.65 | 0.35 | 0.39 | -0.63 | -61.77% | 0.00 | 4 | 340 | 0.36 | 0.05 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 1.75 | 0.88 | 3.36 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.60 | 0.03 | 0.00 | -0.01 | 11/26/2025 | 1/30/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.69 | 0.02 | 0.00 | -0.01 | 12/19/2025 | 1/30/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.74 | 0.01 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.77 | 0.01 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 231 | 0.82 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/30/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 1.95 | 0.98 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 1.95 | 0.98 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.90 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/30/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 230.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/30/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 1/30/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 1.15 | 0.58 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 1/30/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 270.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 1/30/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.70 | -0.03 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | -0.04 | 0.00 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 100.00 | 0.25 | 2.60 | 1.43 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | -0.08 | 0.01 | -0.03 | 1/20/2026 | 1/30/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 3.10 | 1.55 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.63 | -0.11 | 0.01 | -0.04 | 1/20/2026 | 1/30/2026 3:59:56 PM EST |
| 110.00 | 1.25 | 2.25 | 1.75 | 1.69 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.41 | -0.18 | 0.01 | -0.05 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 115.00 | 1.85 | 3.40 | 2.63 | 3.21 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.39 | -0.25 | 0.02 | -0.06 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 120.00 | 3.10 | 4.90 | 4.00 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.37 | -0.34 | 0.02 | -0.07 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 125.00 | 5.70 | 6.90 | 6.30 | 7.15 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.38 | -0.45 | 0.02 | -0.07 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 130.00 | 8.10 | 9.60 | 8.85 | 7.30 | 0.00 | 0.00% | 0.07 | 0 | 42 | 0.36 | -0.56 | 0.02 | -0.07 | 1/8/2026 | 1/30/2026 3:59:56 PM EST |
| 135.00 | 11.40 | 13.50 | 12.45 | 13.30 | 0.00 | 0.00% | 0.09 | 0 | 57 | 0.38 | -0.67 | 0.02 | -0.06 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 140.00 | 14.90 | 16.30 | 15.60 | 16.90 | 0.00 | 0.00% | 0.11 | 0 | 43 | 0.34 | -0.76 | 0.02 | -0.06 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 145.00 | 19.10 | 20.40 | 19.75 | 21.36 | 0.00 | 0.00% | 0.14 | 0 | 32 | 0.32 | -0.83 | 0.01 | -0.04 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 150.00 | 23.70 | 26.40 | 25.05 | 23.99 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.37 | -0.88 | 0.01 | -0.03 | 1/23/2026 | 1/30/2026 3:59:56 PM EST |
| 155.00 | 28.40 | 30.90 | 29.65 | 29.72 | +4.30 | +16.92% | 0.19 | 2 | 28 | 0.55 | -0.93 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 160.00 | 33.30 | 35.70 | 34.50 | 34.68 | +3.68 | +11.88% | 0.22 | 1 | 16 | 0.59 | -0.95 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 165.00 | 38.00 | 40.70 | 39.35 | 23.86 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.64 | -0.97 | 0.00 | -0.01 | 11/12/2025 | 1/30/2026 3:59:56 PM EST |
| 170.00 | 41.80 | 45.90 | 43.85 | 16.54 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 9/24/2025 | 1/30/2026 3:59:56 PM EST |
| 175.00 | 46.80 | 50.90 | 48.85 | 34.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 11/6/2025 | 1/30/2026 3:59:56 PM EST |
| 180.00 | 51.90 | 55.80 | 53.85 | % | 0.30 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 185.00 | 56.70 | 60.80 | 58.75 | 40.08 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 1/30/2026 3:59:56 PM EST |
| 190.00 | 61.70 | 65.80 | 63.75 | 27.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 1/30/2026 3:59:56 PM EST |
| 195.00 | 66.70 | 70.80 | 68.75 | 52.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 1/30/2026 3:59:56 PM EST |
| 200.00 | 71.60 | 75.80 | 73.70 | % | 0.37 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 210.00 | 81.80 | 85.70 | 83.75 | 44.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 1/30/2026 3:59:56 PM EST |
| 220.00 | 91.60 | 95.70 | 93.65 | % | 0.43 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 230.00 | 101.60 | 105.60 | 103.60 | % | 0.45 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 240.00 | 111.60 | 115.70 | 113.65 | 73.90 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 1/30/2026 3:59:56 PM EST |
| 250.00 | 121.50 | 125.60 | 123.55 | 83.90 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 1/30/2026 3:59:56 PM EST |
| 260.00 | 131.50 | 135.70 | 133.60 | % | 0.51 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 270.00 | 141.50 | 145.70 | 143.60 | % | 0.53 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST |