Options Chain for CDW CORP COM (CDW) - $199.34 as of 2/4/2025 8:56:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 92.10 | 97.00 | 75.75 | 0.00 | 0.00% | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 2/4/2025 3:59:52 PM EST |
| 110.00 | 87.30 | 92.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 115.00 | 82.10 | 87.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 120.00 | 77.10 | 82.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 125.00 | 72.80 | 76.60 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 130.00 | 68.30 | 71.70 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:52 PM EST | |||
| 135.00 | 63.00 | 66.80 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:52 PM EST | |||
| 140.00 | 58.20 | 61.90 | 37.30 | 0.00 | 0.00% | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.03 | 12/27/2024 | 2/4/2025 3:59:52 PM EST |
| 145.00 | 53.70 | 56.90 | 49.90 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.97 | 0.00 | -0.04 | 1/22/2025 | 2/4/2025 3:59:52 PM EST |
| 150.00 | 48.70 | 52.10 | 35.00 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.95 | 0.00 | -0.05 | 1/14/2025 | 2/4/2025 3:59:52 PM EST |
| 155.00 | 43.90 | 47.20 | % | 0 | 0 | 0.63 | 0.94 | 0.00 | -0.06 | 2/4/2025 3:59:52 PM EST | |||
| 160.00 | 38.90 | 42.40 | % | 0 | 0 | 0.59 | 0.92 | 0.00 | -0.07 | 2/4/2025 3:59:52 PM EST | |||
| 165.00 | 33.80 | 37.60 | 19.50 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.91 | 0.01 | -0.05 | 1/6/2025 | 2/4/2025 3:59:52 PM EST |
| 170.00 | 29.70 | 33.00 | 18.40 | 0.00 | 0.00% | 0 | 45 | 0.50 | 0.87 | 0.01 | -0.09 | 1/14/2025 | 2/4/2025 3:59:52 PM EST |
| 175.00 | 25.30 | 28.50 | 27.95 | 0.00 | 0.00% | 0 | 68 | 0.48 | 0.84 | 0.01 | -0.09 | 1/31/2025 | 2/4/2025 3:59:52 PM EST |
| 180.00 | 21.70 | 23.70 | 22.00 | +0.50 | +2.33% | 1 | 103 | 0.35 | 0.80 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 185.00 | 17.00 | 20.50 | 19.90 | 0.00 | 0.00% | 0 | 229 | 0.35 | 0.75 | 0.01 | -0.10 | 1/31/2025 | 2/4/2025 3:59:52 PM EST |
| 190.00 | 13.60 | 16.80 | 16.00 | +2.00 | +14.29% | 1 | 180 | 0.34 | 0.69 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 195.00 | 10.60 | 13.00 | 12.40 | +0.40 | +3.34% | 1 | 83 | 0.33 | 0.61 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 200.00 | 7.90 | 11.10 | 9.55 | +0.75 | +8.53% | 3 | 119 | 0.34 | 0.52 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 210.00 | 4.20 | 7.00 | 5.25 | +0.35 | +7.15% | 68 | 161 | 0.35 | 0.35 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 220.00 | 1.00 | 2.95 | 2.52 | +0.57 | +29.24% | 19 | 601 | 0.29 | 0.23 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 230.00 | 0.50 | 1.55 | 1.00 | +0.25 | +33.34% | 10 | 257 | 0.44 | 0.13 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 240.00 | 0.15 | 2.65 | 0.35 | 0.00 | 0.00% | 0 | 268 | 0.48 | 0.07 | 0.01 | -0.04 | 11/25/2024 | 2/4/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 2.40 | 0.09 | 0.00 | 0.00% | 0 | 99 | 0.54 | 0.04 | 0.00 | -0.02 | 12/31/2024 | 2/4/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 2.25 | 3.10 | 0.00 | 0.00% | 0 | 13 | 0.59 | 0.02 | 0.00 | -0.01 | 10/29/2024 | 2/4/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 2.20 | 1.50 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.01 | 0.00 | -0.01 | 10/28/2024 | 2/4/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 2.15 | 0.95 | 0.00 | 0.00% | 0 | 11 | 0.69 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 2/4/2025 3:59:52 PM EST |
| 290.00 | 0.00 | 4.80 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 300.00 | 0.00 | 2.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 330.00 | 0.00 | 4.80 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 340.00 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 350.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 2/4/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 2.20 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 2.25 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 2.30 | % | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 2.35 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:52 PM EST | |||
| 140.00 | 0.15 | 2.45 | 1.00 | 0.00 | 0.00% | 0 | 16 | 0.65 | -0.02 | 0.00 | -0.03 | 1/10/2025 | 2/4/2025 3:59:52 PM EST |
| 145.00 | 0.10 | 2.50 | 0.57 | 0.00 | 0.00% | 0 | 62 | 0.58 | -0.03 | 0.00 | -0.04 | 1/27/2025 | 2/4/2025 3:59:52 PM EST |
| 150.00 | 0.10 | 2.65 | 0.51 | +0.11 | +27.50% | 1 | 564 | 0.54 | -0.05 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 155.00 | 0.05 | 2.75 | 0.65 | +0.01 | +1.57% | 5 | 141 | 0.48 | -0.06 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 160.00 | 0.15 | 2.65 | 0.82 | -0.20 | -19.61% | 11 | 813 | 0.45 | -0.08 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 165.00 | 0.35 | 2.80 | 1.03 | -0.09 | -8.04% | 14 | 355 | 0.54 | -0.09 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 170.00 | 0.20 | 2.50 | 1.45 | -0.45 | -23.69% | 26 | 807 | 0.35 | -0.13 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 175.00 | 0.95 | 5.00 | 2.02 | -0.28 | -12.18% | 4 | 466 | 0.43 | -0.16 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 180.00 | 1.50 | 3.60 | 2.55 | -0.15 | -5.56% | 2 | 906 | 0.35 | -0.20 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 185.00 | 2.45 | 5.70 | 3.88 | -0.02 | -0.52% | 9 | 196 | 0.36 | -0.25 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 190.00 | 4.00 | 7.20 | 5.25 | -0.45 | -7.90% | 3 | 158 | 0.36 | -0.31 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 195.00 | 5.50 | 7.20 | 6.95 | -0.75 | -9.74% | 15 | 129 | 0.31 | -0.39 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 200.00 | 7.60 | 10.80 | 9.50 | +0.10 | +1.07% | 6 | 702 | 0.32 | -0.48 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 210.00 | 13.50 | 17.00 | 33.82 | 0.00 | 0.00% | 0 | 92 | 0.32 | -0.65 | 0.02 | -0.10 | 12/13/2024 | 2/4/2025 3:59:52 PM EST |
| 220.00 | 20.90 | 24.70 | 43.00 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.77 | 0.01 | -0.08 | 11/29/2024 | 2/4/2025 3:59:52 PM EST |
| 230.00 | 29.70 | 33.70 | 36.50 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.87 | 0.01 | -0.06 | 1/28/2025 | 2/4/2025 3:59:52 PM EST |
| 240.00 | 39.20 | 42.20 | 62.98 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.04 | 11/27/2024 | 2/4/2025 3:59:52 PM EST |
| 250.00 | 49.40 | 52.70 | % | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.02 | 2/4/2025 3:59:52 PM EST | |||
| 260.00 | 58.10 | 63.00 | % | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:52 PM EST | |||
| 270.00 | 68.10 | 73.00 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:52 PM EST | |||
| 280.00 | 78.10 | 83.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 290.00 | 88.10 | 93.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 300.00 | 98.10 | 103.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 310.00 | 108.00 | 112.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 320.00 | 118.10 | 123.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 330.00 | 128.10 | 133.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 340.00 | 138.10 | 143.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 350.00 | 148.10 | 153.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST |