Options Chain for CDW CORP COM (CDW) - $110.82 as of 5/25/2026 8:58:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 54.20 | 58.10 | 56.15 | % | 1.02 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 60.00 | 49.30 | 53.20 | 51.25 | % | 0.85 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 65.00 | 44.30 | 48.00 | 46.15 | % | 0.71 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 5/22/2026 3:59:50 PM EST | |||
| 70.00 | 39.40 | 43.30 | 41.35 | % | 0.59 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 5/22/2026 3:59:50 PM EST | |||
| 75.00 | 34.60 | 38.40 | 36.50 | % | 0.49 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.01 | 5/22/2026 3:59:50 PM EST | |||
| 80.00 | 30.00 | 33.40 | 31.70 | 31.50 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.83 | 0.96 | 0.00 | -0.02 | 5/7/2026 | 5/22/2026 3:59:50 PM EST |
| 85.00 | 25.40 | 27.80 | 26.60 | % | 0.31 | 0 | 0 | 0.65 | 0.93 | 0.01 | -0.03 | 5/22/2026 3:59:50 PM EST | |||
| 90.00 | 20.80 | 23.50 | 22.15 | 21.90 | +4.72 | +27.48% | 0.25 | 4 | 12 | 0.61 | 0.89 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 95.00 | 16.30 | 18.80 | 17.55 | 9.38 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.38 | 0.84 | 0.01 | -0.05 | 5/13/2026 | 5/22/2026 3:59:50 PM EST |
| 100.00 | 12.50 | 14.20 | 13.35 | 8.70 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.37 | 0.77 | 0.02 | -0.05 | 5/19/2026 | 5/22/2026 3:59:50 PM EST |
| 105.00 | 9.10 | 10.60 | 9.85 | 9.00 | +2.90 | +47.55% | 0.09 | 2 | 26 | 0.37 | 0.68 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 110.00 | 7.30 | 7.60 | 7.45 | 5.05 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.38 | 0.56 | 0.02 | -0.06 | 5/20/2026 | 5/22/2026 3:59:50 PM EST |
| 115.00 | 5.00 | 5.30 | 5.15 | 4.60 | +1.60 | +53.34% | 0.04 | 3 | 13 | 0.38 | 0.45 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 120.00 | 3.20 | 3.50 | 3.35 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.37 | 0.34 | 0.02 | -0.06 | 5/20/2026 | 5/22/2026 3:59:50 PM EST |
| 125.00 | 2.05 | 2.25 | 2.15 | 2.00 | +0.42 | +26.59% | 0.02 | 1 | 25 | 0.37 | 0.24 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 130.00 | 0.85 | 1.45 | 1.15 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.35 | 0.16 | 0.02 | -0.04 | 5/19/2026 | 5/22/2026 3:59:50 PM EST |
| 135.00 | 0.05 | 2.00 | 1.03 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.35 | 0.10 | 0.01 | -0.03 | 5/20/2026 | 5/22/2026 3:59:50 PM EST |
| 140.00 | 0.05 | 1.00 | 0.53 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.35 | 0.05 | 0.01 | -0.02 | 5/12/2026 | 5/22/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 1.40 | 0.70 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.55 | 0.04 | 0.01 | -0.01 | 5/7/2026 | 5/22/2026 3:59:50 PM EST |
| 150.00 | 0.00 | 2.30 | 1.15 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.68 | 0.02 | 0.00 | -0.01 | 5/4/2026 | 5/22/2026 3:59:50 PM EST |
| 155.00 | 0.00 | 2.25 | 1.13 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.73 | 0.01 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:50 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.01 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:50 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 60.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 65.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 5/22/2026 3:59:50 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 5/22/2026 3:59:50 PM EST | |||
| 75.00 | 0.00 | 1.30 | 0.65 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | -0.02 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 3:59:50 PM EST |
| 80.00 | 0.35 | 1.85 | 1.10 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.63 | -0.04 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 3:59:50 PM EST |
| 85.00 | 0.35 | 1.30 | 0.83 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.50 | -0.07 | 0.01 | -0.03 | 5/14/2026 | 5/22/2026 3:59:50 PM EST |
| 90.00 | 0.90 | 1.45 | 1.18 | 1.20 | -2.49 | -67.48% | 0.01 | 5 | 21 | 0.47 | -0.11 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 95.00 | 1.30 | 1.75 | 1.53 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 230 | 0.42 | -0.16 | 0.01 | -0.05 | 5/12/2026 | 5/22/2026 3:59:50 PM EST |
| 100.00 | 2.40 | 2.70 | 2.55 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 176 | 0.41 | -0.23 | 0.02 | -0.05 | 5/19/2026 | 5/22/2026 3:59:50 PM EST |
| 105.00 | 3.70 | 4.10 | 3.90 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 93 | 0.39 | -0.32 | 0.02 | -0.06 | 5/21/2026 | 5/22/2026 3:59:50 PM EST |
| 110.00 | 5.90 | 6.10 | 6.00 | 9.19 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.39 | -0.44 | 0.02 | -0.06 | 5/21/2026 | 5/22/2026 3:59:50 PM EST |
| 115.00 | 8.50 | 8.80 | 8.65 | 9.72 | -4.28 | -30.58% | 0.08 | 1 | 6 | 0.38 | -0.55 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 120.00 | 10.90 | 12.10 | 11.50 | 13.92 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.35 | -0.66 | 0.02 | -0.06 | 5/6/2026 | 5/22/2026 3:59:50 PM EST |
| 125.00 | 14.90 | 16.00 | 15.45 | 6.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.36 | -0.76 | 0.02 | -0.05 | 4/16/2026 | 5/22/2026 3:59:50 PM EST |
| 130.00 | 18.90 | 21.80 | 20.35 | 30.13 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.53 | -0.84 | 0.02 | -0.04 | 5/12/2026 | 5/22/2026 3:59:50 PM EST |
| 135.00 | 23.00 | 26.20 | 24.60 | 35.10 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.56 | -0.90 | 0.01 | -0.03 | 5/12/2026 | 5/22/2026 3:59:50 PM EST |
| 140.00 | 27.70 | 31.40 | 29.55 | % | 0.21 | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.02 | 5/22/2026 3:59:50 PM EST | |||
| 145.00 | 32.30 | 36.20 | 34.25 | 37.21 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.68 | -0.96 | 0.01 | -0.01 | 5/6/2026 | 5/22/2026 3:59:50 PM EST |
| 150.00 | 37.20 | 41.20 | 39.20 | % | 0.26 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 5/22/2026 3:59:50 PM EST | |||
| 155.00 | 42.20 | 46.20 | 44.20 | % | 0.29 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 160.00 | 47.30 | 51.20 | 49.25 | % | 0.31 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 165.00 | 52.20 | 56.20 | 54.20 | % | 0.33 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 170.00 | 57.20 | 61.20 | 59.20 | % | 0.35 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 175.00 | 62.20 | 66.20 | 64.20 | % | 0.37 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 180.00 | 67.30 | 71.20 | 69.25 | % | 0.38 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 185.00 | 72.20 | 76.20 | 74.20 | % | 0.40 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 190.00 | 77.20 | 81.20 | 79.20 | % | 0.42 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 195.00 | 82.20 | 86.20 | 84.20 | % | 0.43 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 200.00 | 87.20 | 91.20 | 89.20 | % | 0.45 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST |