Options Chain for CDW CORP COM (CDW) - $160.15 as of 8/12/2025 2:12:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 42.80 | 46.60 | 44.70 | % | 0.37 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 125.00 | 37.60 | 41.60 | 39.60 | % | 0.32 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 130.00 | 32.60 | 36.60 | 34.60 | % | 0.27 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 135.00 | 27.60 | 31.00 | 29.30 | 31.40 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:04 AM EST |
| 140.00 | 22.70 | 26.40 | 24.55 | % | 0.18 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 145.00 | 17.70 | 21.40 | 19.55 | % | 0.13 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 150.00 | 12.60 | 15.10 | 13.85 | 12.96 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:04 AM EST |
| 155.00 | 7.70 | 10.40 | 9.05 | % | 0.06 | 0 | 0 | 0.69 | 0.97 | 0.01 | -0.07 | 8/12/2025 11:59:04 AM EST | |||
| 160.00 | 4.80 | 5.30 | 5.05 | 9.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.34 | 0.82 | 0.05 | -0.25 | 8/6/2025 | 8/12/2025 11:59:04 AM EST |
| 165.00 | 1.50 | 1.70 | 1.60 | 6.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.29 | 0.46 | 0.09 | -0.30 | 8/6/2025 | 8/12/2025 11:59:04 AM EST |
| 170.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.10 | -50.00% | 0.00 | 7 | 33 | 0.37 | 0.09 | 0.04 | -0.11 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.63 | 0.01 | 0.00 | -0.01 | 8/6/2025 | 8/12/2025 11:59:04 AM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,256 | 0.82 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:04 AM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 253 | 0.58 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.70 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.80 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:04 AM EST |
| 200.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 994 | 1.31 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:04 AM EST |
| 210.00 | 0.00 | 0.50 | 0.25 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.56 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:04 AM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 230.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 240.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 250.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 260.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 125.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 130.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:04 AM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.63 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:04 AM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.85 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:04 AM EST |
| 155.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.59 | -0.03 | 0.01 | -0.07 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 160.00 | 0.00 | 0.85 | 0.43 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.34 | -0.18 | 0.05 | -0.25 | 8/8/2025 | 8/12/2025 11:59:04 AM EST |
| 165.00 | 1.80 | 2.15 | 1.98 | 4.50 | +2.25 | +100.00% | 0.01 | 1 | 10 | 0.30 | -0.54 | 0.09 | -0.30 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 170.00 | 5.10 | 6.60 | 5.85 | 10.00 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.48 | -0.91 | 0.04 | -0.11 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 175.00 | 9.60 | 11.30 | 10.45 | 12.70 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.72 | -0.99 | 0.00 | -0.01 | 8/7/2025 | 8/12/2025 11:59:04 AM EST |
| 180.00 | 13.50 | 17.50 | 15.50 | 17.07 | 0.00 | 0.00% | 0.09 | 0 | 8 | 1.14 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:04 AM EST |
| 185.00 | 18.50 | 22.50 | 20.50 | 21.62 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:04 AM EST |
| 190.00 | 23.50 | 27.50 | 25.50 | % | 0.13 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 195.00 | 28.50 | 32.40 | 30.45 | % | 0.16 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 200.00 | 33.70 | 37.50 | 35.60 | 33.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:04 AM EST |
| 210.00 | 43.50 | 47.30 | 45.40 | % | 0.22 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 220.00 | 53.70 | 57.50 | 55.60 | 53.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:04 AM EST |
| 230.00 | 63.50 | 67.50 | 65.50 | % | 0.28 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 240.00 | 73.50 | 77.40 | 75.45 | 73.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:04 AM EST |
| 250.00 | 83.70 | 87.40 | 85.55 | % | 0.34 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 260.00 | 93.50 | 97.30 | 95.40 | % | 0.37 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST |