Options Chain for CDW CORP COM (CDW) - $107.00 as of 5/27/2026 7:50:21 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 | 43.50 | 46.50 | 45.00 | 41.00 | 0.00 | 0.00% | 0.64 | 0 | 10 | 1.67 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 3:59:55 PM EST |
| 75.00 | 38.90 | 41.60 | 40.25 | % | 0.54 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 80.00 | 33.80 | 36.70 | 35.25 | % | 0.44 | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.02 | 5/27/2026 3:59:55 PM EST | |||
| 85.00 | 28.90 | 31.30 | 30.10 | 20.10 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.05 | 0.99 | 0.00 | -0.03 | 5/18/2026 | 5/27/2026 3:59:55 PM EST |
| 90.00 | 24.40 | 26.90 | 25.65 | 16.37 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.03 | 0.95 | 0.01 | -0.05 | 5/8/2026 | 5/27/2026 3:59:55 PM EST |
| 95.00 | 19.20 | 22.10 | 20.65 | 15.50 | 0.00 | 0.00% | 0.22 | 0 | 32 | 0.90 | 0.92 | 0.01 | -0.07 | 5/22/2026 | 5/27/2026 3:59:55 PM EST |
| 100.00 | 15.20 | 16.90 | 16.05 | 16.23 | +4.63 | +39.92% | 0.16 | 6 | 34 | 0.61 | 0.87 | 0.01 | -0.09 | 5/27/2026 | 5/27/2026 3:59:55 PM EST |
| 105.00 | 10.40 | 12.70 | 11.55 | 11.60 | +4.00 | +52.64% | 0.11 | 3 | 67 | 0.52 | 0.79 | 0.02 | -0.10 | 5/27/2026 | 5/27/2026 3:59:55 PM EST |
| 110.00 | 6.80 | 8.20 | 7.50 | 7.55 | +3.05 | +67.78% | 0.07 | 35 | 898 | 0.46 | 0.67 | 0.03 | -0.11 | 5/27/2026 | 5/27/2026 3:59:55 PM EST |
| 115.00 | 4.10 | 5.00 | 4.55 | 4.60 | +2.60 | +130.00% | 0.04 | 17 | 91 | 0.43 | 0.50 | 0.04 | -0.11 | 5/27/2026 | 5/27/2026 3:59:55 PM EST |
| 120.00 | 2.10 | 2.95 | 2.53 | 2.70 | +1.60 | +145.46% | 0.02 | 30 | 55 | 0.42 | 0.34 | 0.03 | -0.11 | 5/27/2026 | 5/27/2026 3:59:55 PM EST |
| 125.00 | 0.95 | 1.60 | 1.28 | 1.50 | +1.15 | +328.58% | 0.01 | 116 | 98 | 0.41 | 0.23 | 0.02 | -0.10 | 5/27/2026 | 5/27/2026 3:59:55 PM EST |
| 130.00 | 0.70 | 0.80 | 0.75 | 0.75 | +0.57 | +316.67% | 0.01 | 8,032 | 157 | 0.44 | 0.16 | 0.02 | -0.08 | 5/27/2026 | 5/27/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.45 | 0.23 | 0.40 | +0.38 | +1,900.00% | 0.00 | 138 | 174 | 0.42 | 0.10 | 0.01 | -0.06 | 5/27/2026 | 5/27/2026 3:59:55 PM EST |
| 140.00 | 0.05 | 0.30 | 0.18 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 682 | 0.43 | 0.07 | 0.01 | -0.05 | 5/12/2026 | 5/27/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.61 | 0.03 | 0.01 | -0.02 | 5/20/2026 | 5/27/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 1.30 | 0.65 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.85 | 0.01 | 0.00 | -0.01 | 5/13/2026 | 5/27/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 1.55 | 0.78 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.97 | 0.01 | 0.00 | -0.01 | 5/11/2026 | 5/27/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 1.05 | 0.53 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.94 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/27/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 104 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.04 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/27/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 1.33 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 100 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/27/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.51 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/27/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.61 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/27/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 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 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/27/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 1.70 | 0.85 | 0.25 | +0.20 | +400.00% | 0.01 | 1 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.88 | -0.01 | 0.00 | -0.02 | 5/20/2026 | 5/27/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.92 | -0.01 | 0.00 | -0.03 | 5/22/2026 | 5/27/2026 3:59:55 PM EST |
| 90.00 | 0.10 | 0.85 | 0.48 | 0.30 | -0.20 | -40.00% | 0.01 | 1 | 104 | 0.62 | -0.05 | 0.01 | -0.05 | 5/27/2026 | 5/27/2026 3:59:55 PM EST |
| 95.00 | 0.40 | 1.00 | 0.70 | 0.66 | -0.04 | -5.72% | 0.01 | 4 | 199 | 0.58 | -0.08 | 0.01 | -0.07 | 5/27/2026 | 5/27/2026 3:59:55 PM EST |
| 100.00 | 0.55 | 1.35 | 0.95 | 0.97 | -0.38 | -28.15% | 0.01 | 2 | 442 | 0.50 | -0.13 | 0.01 | -0.09 | 5/27/2026 | 5/27/2026 3:59:55 PM EST |
| 105.00 | 1.05 | 1.85 | 1.45 | 1.44 | -1.06 | -42.40% | 0.01 | 10 | 465 | 0.44 | -0.21 | 0.02 | -0.10 | 5/27/2026 | 5/27/2026 3:59:55 PM EST |
| 110.00 | 2.60 | 3.20 | 2.90 | 2.61 | -1.59 | -37.86% | 0.03 | 48 | 176 | 0.44 | -0.33 | 0.03 | -0.11 | 5/27/2026 | 5/27/2026 3:59:55 PM EST |
| 115.00 | 4.30 | 5.30 | 4.80 | 4.50 | -2.70 | -37.50% | 0.04 | 22 | 71 | 0.40 | -0.50 | 0.04 | -0.11 | 5/27/2026 | 5/27/2026 3:59:55 PM EST |
| 120.00 | 7.10 | 8.50 | 7.80 | 7.40 | -4.00 | -35.09% | 0.07 | 4 | 70 | 0.39 | -0.66 | 0.03 | -0.11 | 5/27/2026 | 5/27/2026 3:59:55 PM EST |
| 125.00 | 10.70 | 12.40 | 11.55 | 11.10 | -12.32 | -52.61% | 0.09 | 9 | 81 | 0.36 | -0.77 | 0.02 | -0.10 | 5/27/2026 | 5/27/2026 3:59:55 PM EST |
| 130.00 | 14.70 | 16.70 | 15.70 | 23.65 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.54 | -0.84 | 0.02 | -0.08 | 5/8/2026 | 5/27/2026 3:59:55 PM EST |
| 135.00 | 18.90 | 21.30 | 20.10 | 25.00 | 0.00 | 0.00% | 0.15 | 0 | 51 | 0.58 | -0.90 | 0.01 | -0.06 | 5/6/2026 | 5/27/2026 3:59:55 PM EST |
| 140.00 | 23.70 | 26.20 | 24.95 | 24.15 | -15.49 | -39.08% | 0.18 | 6 | 0 | 0.65 | -0.93 | 0.01 | -0.05 | 5/27/2026 | 5/27/2026 3:59:55 PM EST |
| 145.00 | 28.70 | 32.50 | 30.60 | 37.03 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.93 | -0.97 | 0.01 | -0.02 | 5/6/2026 | 5/27/2026 3:59:55 PM EST |
| 150.00 | 33.70 | 37.70 | 35.70 | 41.63 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 5/6/2026 | 5/27/2026 3:59:55 PM EST |
| 155.00 | 38.70 | 42.70 | 40.70 | % | 0.26 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 5/27/2026 3:59:55 PM EST | |||
| 160.00 | 43.70 | 47.70 | 45.70 | % | 0.29 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 165.00 | 48.70 | 52.70 | 50.70 | % | 0.31 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 170.00 | 53.70 | 57.70 | 55.70 | % | 0.33 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 175.00 | 58.70 | 62.70 | 60.70 | % | 0.35 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 180.00 | 63.70 | 67.70 | 65.70 | % | 0.36 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 185.00 | 68.70 | 72.70 | 70.70 | % | 0.38 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 190.00 | 73.70 | 77.70 | 75.70 | % | 0.40 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 195.00 | 78.70 | 82.70 | 80.70 | % | 0.41 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 200.00 | 83.70 | 87.70 | 85.70 | % | 0.43 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 210.00 | 93.70 | 97.70 | 95.70 | % | 0.46 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 220.00 | 103.70 | 107.70 | 105.70 | % | 0.48 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST | |||
| 230.00 | 113.70 | 117.70 | 115.70 | % | 0.50 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:55 PM EST |