Options Chain for CDW CORP COM (CDW) - $134.81 as of 6/9/2026 2:18:19 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 | 61.70 | 65.30 | 63.50 | 41.00 | 0.00 | 0.00% | 0.91 | 0 | 10 | 2.99 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:58 PM EST |
| 75.00 | 56.80 | 60.50 | 58.65 | % | 0.78 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 80.00 | 51.80 | 55.10 | 53.45 | % | 0.67 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 85.00 | 47.30 | 49.80 | 48.55 | 20.10 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:58 PM EST |
| 90.00 | 42.10 | 44.60 | 43.35 | 16.37 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 3:59:58 PM EST |
| 95.00 | 37.10 | 39.80 | 38.45 | 15.50 | 0.00 | 0.00% | 0.40 | 0 | 32 | 1.62 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:58 PM EST |
| 100.00 | 32.30 | 34.70 | 33.50 | 22.11 | 0.00 | 0.00% | 0.34 | 0 | 28 | 1.39 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:58 PM EST |
| 105.00 | 27.10 | 30.20 | 28.65 | 26.50 | -4.00 | -13.12% | 0.27 | 2 | 66 | 1.34 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 110.00 | 22.60 | 24.90 | 23.75 | 24.78 | 0.00 | 0.00% | 0.22 | 0 | 939 | 1.07 | 0.99 | 0.00 | -0.02 | 6/5/2026 | 6/9/2026 3:59:58 PM EST |
| 115.00 | 17.40 | 20.10 | 18.75 | 23.10 | 0.00 | 0.00% | 0.16 | 0 | 167 | 0.94 | 0.98 | 0.01 | -0.05 | 6/1/2026 | 6/9/2026 3:59:58 PM EST |
| 120.00 | 13.50 | 15.10 | 14.30 | 14.65 | -3.15 | -17.70% | 0.12 | 1 | 37 | 0.75 | 0.93 | 0.01 | -0.10 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 125.00 | 8.70 | 10.70 | 9.70 | 15.57 | 0.00 | 0.00% | 0.08 | 0 | 126 | 0.45 | 0.82 | 0.03 | -0.16 | 6/2/2026 | 6/9/2026 3:59:58 PM EST |
| 130.00 | 5.60 | 6.50 | 6.05 | 5.90 | -2.15 | -26.71% | 0.05 | 10 | 926 | 0.49 | 0.66 | 0.04 | -0.21 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 135.00 | 3.00 | 3.60 | 3.30 | 3.50 | -1.41 | -28.72% | 0.02 | 6 | 582 | 0.47 | 0.46 | 0.04 | -0.23 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 140.00 | 1.45 | 2.00 | 1.73 | 1.80 | -1.40 | -43.75% | 0.01 | 6 | 764 | 0.49 | 0.28 | 0.03 | -0.19 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 145.00 | 0.60 | 1.15 | 0.88 | 1.51 | -0.25 | -14.21% | 0.01 | 3 | 349 | 0.50 | 0.15 | 0.02 | -0.14 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 150.00 | 0.30 | 0.60 | 0.45 | 0.35 | -0.50 | -58.83% | 0.00 | 2 | 723 | 0.53 | 0.07 | 0.01 | -0.08 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.66 | 0.03 | 0.01 | -0.04 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.66 | 0.01 | 0.00 | -0.02 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.94 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.95 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 6/9/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.51 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.94 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/9/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 2.10 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 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 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.18 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.57 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.54 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.83 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.65 | 0.33 | 0.21 | +0.16 | +320.00% | 0.00 | 1 | 70 | 1.59 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.09 | -0.23 | -71.88% | 0.00 | 15 | 143 | 1.17 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 100.00 | 0.05 | 0.30 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 418 | 0.93 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.11 | -35.49% | 0.00 | 1 | 459 | 0.87 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 110.00 | 0.15 | 1.60 | 0.88 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.91 | -0.01 | 0.00 | -0.02 | 6/5/2026 | 6/9/2026 3:59:58 PM EST |
| 115.00 | 0.10 | 2.45 | 1.28 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 339 | 0.81 | -0.02 | 0.01 | -0.05 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 120.00 | 0.30 | 1.15 | 0.73 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1,115 | 0.58 | -0.07 | 0.01 | -0.10 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 125.00 | 0.85 | 1.45 | 1.15 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.50 | -0.18 | 0.03 | -0.16 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 130.00 | 2.05 | 2.80 | 2.43 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.48 | -0.34 | 0.04 | -0.21 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 135.00 | 4.40 | 5.10 | 4.75 | 4.50 | +0.60 | +15.39% | 0.04 | 3 | 231 | 0.47 | -0.54 | 0.04 | -0.23 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 140.00 | 7.50 | 8.50 | 8.00 | 7.38 | -1.25 | -14.49% | 0.06 | 1 | 27 | 0.46 | -0.72 | 0.03 | -0.19 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 145.00 | 11.00 | 13.50 | 12.25 | 37.03 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.73 | -0.85 | 0.02 | -0.14 | 5/6/2026 | 6/9/2026 3:59:58 PM EST |
| 150.00 | 15.80 | 17.90 | 16.85 | 41.63 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.77 | -0.93 | 0.01 | -0.08 | 5/6/2026 | 6/9/2026 3:59:58 PM EST |
| 155.00 | 20.70 | 22.50 | 21.60 | 16.55 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.82 | -0.97 | 0.01 | -0.04 | 6/4/2026 | 6/9/2026 3:59:58 PM EST |
| 160.00 | 24.70 | 28.60 | 26.65 | % | 0.17 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.02 | 6/9/2026 3:59:58 PM EST | |||
| 165.00 | 29.80 | 32.80 | 31.30 | % | 0.19 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.01 | 6/9/2026 3:59:58 PM EST | |||
| 170.00 | 34.60 | 38.30 | 36.45 | % | 0.21 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 175.00 | 39.60 | 43.50 | 41.55 | % | 0.24 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 180.00 | 44.70 | 48.30 | 46.50 | % | 0.26 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 185.00 | 49.80 | 53.30 | 51.55 | % | 0.28 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 190.00 | 54.70 | 58.30 | 56.50 | % | 0.30 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 195.00 | 59.60 | 63.30 | 61.45 | % | 0.32 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 200.00 | 64.60 | 68.30 | 66.45 | % | 0.33 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 210.00 | 74.60 | 78.40 | 76.50 | % | 0.36 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 220.00 | 85.20 | 88.10 | 86.65 | % | 0.39 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 230.00 | 94.60 | 98.30 | 96.45 | % | 0.42 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST |