Options Chain for CDW CORP COM (CDW) - $138.00 as of 4/24/2026 6:16:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 63.60 | 67.70 | 65.65 | % | 0.94 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 75.00 | 58.70 | 62.80 | 60.75 | % | 0.81 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 80.00 | 53.70 | 57.80 | 55.75 | % | 0.70 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 85.00 | 48.80 | 52.80 | 50.80 | % | 0.60 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 90.00 | 43.90 | 47.30 | 45.60 | % | 0.51 | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 95.00 | 39.10 | 42.40 | 40.75 | % | 0.43 | 0 | 6 | 0.78 | 0.96 | 0.00 | -0.02 | 4/24/2026 4:00:01 PM EST | |||
| 100.00 | 34.50 | 37.60 | 36.05 | % | 0.36 | 0 | 7 | 0.72 | 0.94 | 0.00 | -0.03 | 4/24/2026 4:00:01 PM EST | |||
| 105.00 | 29.90 | 32.70 | 31.30 | 32.70 | 0.00 | 0.00% | 0.30 | 0 | 30 | 0.67 | 0.90 | 0.01 | -0.04 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 110.00 | 25.60 | 28.10 | 26.85 | % | 0.24 | 0 | 1 | 0.49 | 0.86 | 0.01 | -0.05 | 4/24/2026 4:00:01 PM EST | |||
| 115.00 | 21.00 | 23.30 | 22.15 | % | 0.19 | 0 | 0 | 0.45 | 0.82 | 0.01 | -0.06 | 4/24/2026 4:00:01 PM EST | |||
| 120.00 | 17.70 | 19.30 | 18.50 | 13.41 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.47 | 0.76 | 0.01 | -0.07 | 4/9/2026 | 4/24/2026 4:00:01 PM EST |
| 125.00 | 14.10 | 15.80 | 14.95 | 13.75 | 0.00 | 0.00% | 0.12 | 0 | 31 | 0.46 | 0.69 | 0.01 | -0.07 | 4/16/2026 | 4/24/2026 4:00:01 PM EST |
| 130.00 | 10.60 | 12.60 | 11.60 | 11.20 | 0.00 | 0.00% | 0.09 | 0 | 145 | 0.44 | 0.62 | 0.02 | -0.08 | 4/16/2026 | 4/24/2026 4:00:01 PM EST |
| 135.00 | 7.70 | 9.80 | 8.75 | 8.20 | 0.00 | 0.00% | 0.06 | 0 | 177 | 0.42 | 0.53 | 0.02 | -0.08 | 4/16/2026 | 4/24/2026 4:00:01 PM EST |
| 140.00 | 5.20 | 7.60 | 6.40 | 10.11 | 0.00 | 0.00% | 0.05 | 0 | 492 | 0.41 | 0.44 | 0.02 | -0.07 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 145.00 | 3.90 | 5.10 | 4.50 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 139 | 0.40 | 0.35 | 0.02 | -0.07 | 4/20/2026 | 4/24/2026 4:00:01 PM EST |
| 150.00 | 2.65 | 3.60 | 3.13 | 3.25 | -1.55 | -32.30% | 0.02 | 4 | 361 | 0.39 | 0.27 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 155.00 | 1.75 | 2.60 | 2.18 | 3.73 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.39 | 0.20 | 0.01 | -0.05 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 160.00 | 0.90 | 2.10 | 1.50 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.39 | 0.14 | 0.01 | -0.04 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 165.00 | 0.35 | 1.90 | 1.13 | % | 0.01 | 0 | 104 | 0.39 | 0.10 | 0.01 | -0.03 | 4/24/2026 4:00:01 PM EST | |||
| 170.00 | 0.10 | 1.25 | 0.68 | % | 0.00 | 0 | 40 | 0.37 | 0.07 | 0.01 | -0.02 | 4/24/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 6 | 0.62 | 0.05 | 0.01 | -0.02 | 4/24/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 100 | 0.49 | 0.03 | 0.00 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 2.35 | 1.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | 0.02 | 0.00 | -0.01 | 4/6/2026 | 4/24/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.54 | 0.01 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 1 | 0.63 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.60 | 0.01 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 220.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 230.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 1 | 0.84 | -0.01 | 0.00 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.00 | 0.50 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.73 | -0.03 | 0.00 | -0.01 | 3/24/2026 | 4/24/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 3 | 0.70 | -0.04 | 0.00 | -0.02 | 4/24/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 2.90 | 1.45 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | -0.06 | 0.00 | -0.03 | 4/20/2026 | 4/24/2026 4:00:01 PM EST |
| 105.00 | 0.90 | 1.60 | 1.25 | 1.13 | -0.47 | -29.38% | 0.01 | 4 | 74 | 0.52 | -0.10 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 110.00 | 1.30 | 2.05 | 1.68 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.49 | -0.14 | 0.01 | -0.05 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 115.00 | 1.90 | 4.60 | 3.25 | 2.02 | 0.00 | 0.00% | 0.03 | 0 | 74 | 0.53 | -0.18 | 0.01 | -0.06 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 120.00 | 3.00 | 4.00 | 3.50 | 3.80 | +1.33 | +53.85% | 0.03 | 4 | 67 | 0.46 | -0.24 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 125.00 | 4.30 | 5.40 | 4.85 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 77 | 0.45 | -0.31 | 0.01 | -0.07 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 130.00 | 5.40 | 7.30 | 6.35 | 4.47 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.42 | -0.38 | 0.02 | -0.08 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 135.00 | 7.60 | 9.70 | 8.65 | % | 0.06 | 0 | 46 | 0.41 | -0.47 | 0.02 | -0.08 | 4/24/2026 4:00:01 PM EST | |||
| 140.00 | 10.40 | 12.20 | 11.30 | % | 0.08 | 0 | 63 | 0.40 | -0.56 | 0.02 | -0.07 | 4/24/2026 4:00:01 PM EST | |||
| 145.00 | 13.80 | 14.90 | 14.35 | % | 0.10 | 0 | 16 | 0.39 | -0.65 | 0.02 | -0.07 | 4/24/2026 4:00:01 PM EST | |||
| 150.00 | 17.30 | 18.50 | 17.90 | 17.41 | % | 0.12 | 1 | 23 | 0.38 | -0.73 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 4:00:01 PM EST | |
| 155.00 | 21.40 | 23.80 | 22.60 | % | 0.15 | 0 | 13 | 0.42 | -0.80 | 0.01 | -0.05 | 4/24/2026 4:00:01 PM EST | |||
| 160.00 | 25.00 | 27.60 | 26.30 | % | 0.16 | 0 | 73 | 0.36 | -0.86 | 0.01 | -0.04 | 4/24/2026 4:00:01 PM EST | |||
| 165.00 | 29.40 | 32.60 | 31.00 | % | 0.19 | 0 | 2 | 0.54 | -0.90 | 0.01 | -0.03 | 4/24/2026 4:00:01 PM EST | |||
| 170.00 | 34.00 | 37.40 | 35.70 | % | 0.21 | 0 | 0 | 0.58 | -0.93 | 0.01 | -0.02 | 4/24/2026 4:00:01 PM EST | |||
| 175.00 | 38.40 | 42.20 | 40.30 | % | 0.23 | 0 | 0 | 0.63 | -0.95 | 0.01 | -0.02 | 4/24/2026 4:00:01 PM EST | |||
| 180.00 | 43.70 | 46.90 | 45.30 | % | 0.25 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 185.00 | 48.30 | 51.80 | 50.05 | % | 0.27 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 190.00 | 53.10 | 56.90 | 55.00 | % | 0.29 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 195.00 | 57.60 | 61.90 | 59.75 | % | 0.31 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 200.00 | 62.60 | 66.70 | 64.65 | % | 0.32 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 210.00 | 72.50 | 76.80 | 74.65 | % | 0.36 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 220.00 | 82.50 | 86.80 | 84.65 | % | 0.38 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 230.00 | 92.60 | 96.80 | 94.70 | % | 0.41 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST |