Options Chain for CDW CORP COM (CDW) - $133.82 as of 7/27/2026 10:32:01 AM 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 | 81.40 | 85.30 | 83.35 | % | 1.52 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 60.00 | 76.30 | 80.40 | 78.35 | 62.20 | 0.00 | 0.00% | 1.31 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 7/27/2026 3:59:53 PM EST |
| 65.00 | 71.50 | 75.00 | 73.25 | % | 1.13 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 70.00 | 66.80 | 70.50 | 68.65 | % | 0.98 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 75.00 | 61.60 | 65.40 | 63.50 | % | 0.85 | 0 | 0 | 1.32 | 0.99 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 80.00 | 57.10 | 60.40 | 58.75 | 34.00 | 0.00 | 0.00% | 0.73 | 0 | 8 | 1.20 | 0.97 | 0.00 | -0.03 | 5/7/2026 | 7/27/2026 3:59:53 PM EST |
| 85.00 | 52.00 | 54.90 | 53.45 | 53.50 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.02 | 0.96 | 0.00 | -0.04 | 7/7/2026 | 7/27/2026 3:59:53 PM EST |
| 90.00 | 47.10 | 49.90 | 48.50 | 45.60 | 0.00 | 0.00% | 0.54 | 0 | 7 | 0.93 | 0.95 | 0.00 | -0.04 | 7/2/2026 | 7/27/2026 3:59:53 PM EST |
| 95.00 | 42.30 | 45.80 | 44.05 | 12.38 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.93 | 0.94 | 0.00 | -0.04 | 5/12/2026 | 7/27/2026 3:59:53 PM EST |
| 100.00 | 37.60 | 41.10 | 39.35 | 20.00 | 0.00 | 0.00% | 0.39 | 0 | 9 | 0.86 | 0.91 | 0.00 | -0.06 | 5/27/2026 | 7/27/2026 3:59:53 PM EST |
| 105.00 | 32.50 | 36.40 | 34.45 | 16.00 | 0.00 | 0.00% | 0.33 | 0 | 7 | 0.79 | 0.89 | 0.01 | -0.06 | 5/27/2026 | 7/27/2026 3:59:53 PM EST |
| 110.00 | 28.50 | 31.90 | 30.20 | 33.51 | 0.00 | 0.00% | 0.27 | 0 | 1,952 | 0.56 | 0.88 | 0.01 | -0.06 | 6/4/2026 | 7/27/2026 3:59:53 PM EST |
| 115.00 | 23.80 | 27.70 | 25.75 | 29.20 | 0.00 | 0.00% | 0.22 | 0 | 1,868 | 0.52 | 0.83 | 0.01 | -0.07 | 6/2/2026 | 7/27/2026 3:59:53 PM EST |
| 120.00 | 19.80 | 23.80 | 21.80 | 18.75 | 0.00 | 0.00% | 0.18 | 0 | 26 | 0.52 | 0.80 | 0.01 | -0.07 | 6/17/2026 | 7/27/2026 3:59:53 PM EST |
| 125.00 | 17.20 | 19.60 | 18.40 | 18.20 | +4.50 | +32.85% | 0.15 | 2 | 103 | 0.53 | 0.74 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 130.00 | 13.80 | 15.80 | 14.80 | 10.50 | 0.00 | 0.00% | 0.11 | 0 | 58 | 0.50 | 0.67 | 0.01 | -0.08 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 135.00 | 10.80 | 12.80 | 11.80 | 7.70 | 0.00 | 0.00% | 0.09 | 0 | 145 | 0.49 | 0.59 | 0.02 | -0.09 | 7/21/2026 | 7/27/2026 3:59:53 PM EST |
| 140.00 | 8.30 | 10.20 | 9.25 | 5.80 | 0.00 | 0.00% | 0.07 | 0 | 172 | 0.48 | 0.51 | 0.02 | -0.09 | 7/21/2026 | 7/27/2026 3:59:53 PM EST |
| 145.00 | 6.30 | 8.00 | 7.15 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 608 | 0.47 | 0.43 | 0.02 | -0.09 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 150.00 | 4.60 | 6.20 | 5.40 | 3.56 | 0.00 | 0.00% | 0.04 | 0 | 217 | 0.47 | 0.36 | 0.01 | -0.09 | 7/20/2026 | 7/27/2026 3:59:53 PM EST |
| 155.00 | 3.40 | 4.80 | 4.10 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 245 | 0.47 | 0.30 | 0.01 | -0.08 | 7/16/2026 | 7/27/2026 3:59:53 PM EST |
| 160.00 | 2.50 | 3.90 | 3.20 | 1.79 | 0.00 | 0.00% | 0.02 | 0 | 278 | 0.47 | 0.24 | 0.01 | -0.08 | 7/20/2026 | 7/27/2026 3:59:53 PM EST |
| 165.00 | 1.95 | 2.90 | 2.43 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.48 | 0.20 | 0.01 | -0.07 | 7/17/2026 | 7/27/2026 3:59:53 PM EST |
| 170.00 | 1.40 | 2.50 | 1.95 | 1.85 | +0.80 | +76.19% | 0.01 | 8 | 31 | 0.49 | 0.16 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 175.00 | 1.00 | 3.10 | 2.05 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.54 | 0.12 | 0.01 | -0.05 | 7/7/2026 | 7/27/2026 3:59:53 PM EST |
| 180.00 | 0.75 | 1.95 | 1.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.52 | 0.10 | 0.01 | -0.04 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 2.85 | 1.43 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.70 | 0.07 | 0.01 | -0.03 | 7/13/2026 | 7/27/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 2.65 | 1.33 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.72 | 0.05 | 0.00 | -0.03 | 6/1/2026 | 7/27/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.75 | 0.04 | 0.00 | -0.02 | 7/27/2026 3:59:53 PM EST | |||
| 200.00 | 0.00 | 2.35 | 1.18 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.77 | 0.03 | 0.00 | -0.02 | 6/1/2026 | 7/27/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.83 | 0.02 | 0.00 | -0.01 | 7/27/2026 3:59:53 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 | 1.76 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.25 | 1.13 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.49 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/27/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.30 | 1.15 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.26 | -0.01 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:53 PM EST |
| 80.00 | 0.05 | 0.65 | 0.35 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.72 | -0.03 | 0.00 | -0.03 | 6/4/2026 | 7/27/2026 3:59:53 PM EST |
| 85.00 | 0.10 | 0.55 | 0.33 | 0.45 | -0.95 | -67.86% | 0.00 | 4 | 5 | 0.66 | -0.04 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 90.00 | 0.40 | 1.35 | 0.88 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.73 | -0.05 | 0.00 | -0.04 | 6/18/2026 | 7/27/2026 3:59:53 PM EST |
| 95.00 | 0.50 | 2.80 | 1.65 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 234 | 0.75 | -0.06 | 0.00 | -0.04 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 100.00 | 0.25 | 1.60 | 0.93 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.57 | -0.09 | 0.00 | -0.06 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 105.00 | 0.45 | 2.15 | 1.30 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.56 | -0.11 | 0.01 | -0.06 | 7/20/2026 | 7/27/2026 3:59:53 PM EST |
| 110.00 | 1.30 | 3.60 | 2.45 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.60 | -0.12 | 0.01 | -0.06 | 7/20/2026 | 7/27/2026 3:59:53 PM EST |
| 115.00 | 1.05 | 3.20 | 2.13 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.49 | -0.17 | 0.01 | -0.07 | 7/15/2026 | 7/27/2026 3:59:53 PM EST |
| 120.00 | 2.80 | 4.00 | 3.40 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.51 | -0.20 | 0.01 | -0.07 | 7/15/2026 | 7/27/2026 3:59:53 PM EST |
| 125.00 | 4.00 | 5.40 | 4.70 | 7.80 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.50 | -0.26 | 0.01 | -0.08 | 7/21/2026 | 7/27/2026 3:59:53 PM EST |
| 130.00 | 5.60 | 7.20 | 6.40 | 10.50 | 0.00 | 0.00% | 0.05 | 0 | 116 | 0.49 | -0.33 | 0.01 | -0.08 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 135.00 | 7.60 | 9.60 | 8.60 | 13.70 | 0.00 | 0.00% | 0.06 | 0 | 159 | 0.49 | -0.41 | 0.02 | -0.09 | 7/22/2026 | 7/27/2026 3:59:53 PM EST |
| 140.00 | 10.00 | 12.00 | 11.00 | 8.75 | 0.00 | 0.00% | 0.08 | 0 | 565 | 0.48 | -0.49 | 0.02 | -0.09 | 7/13/2026 | 7/27/2026 3:59:53 PM EST |
| 145.00 | 13.00 | 14.90 | 13.95 | 17.60 | 0.00 | 0.00% | 0.10 | 0 | 164 | 0.48 | -0.57 | 0.02 | -0.09 | 7/17/2026 | 7/27/2026 3:59:53 PM EST |
| 150.00 | 16.30 | 18.40 | 17.35 | 19.70 | 0.00 | 0.00% | 0.12 | 0 | 486 | 0.48 | -0.64 | 0.01 | -0.09 | 6/4/2026 | 7/27/2026 3:59:53 PM EST |
| 155.00 | 20.10 | 22.00 | 21.05 | 34.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.48 | -0.70 | 0.01 | -0.08 | 5/6/2026 | 7/27/2026 3:59:53 PM EST |
| 160.00 | 23.90 | 26.30 | 25.10 | % | 0.16 | 0 | 0 | 0.49 | -0.76 | 0.01 | -0.08 | 7/27/2026 3:59:53 PM EST | |||
| 165.00 | 27.40 | 30.90 | 29.15 | 43.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.46 | -0.80 | 0.01 | -0.07 | 5/6/2026 | 7/27/2026 3:59:53 PM EST |
| 170.00 | 32.80 | 35.20 | 34.00 | % | 0.20 | 0 | 0 | 0.52 | -0.84 | 0.01 | -0.06 | 7/27/2026 3:59:53 PM EST | |||
| 175.00 | 37.30 | 39.50 | 38.40 | % | 0.22 | 0 | 0 | 0.50 | -0.88 | 0.01 | -0.05 | 7/27/2026 3:59:53 PM EST | |||
| 180.00 | 40.90 | 44.50 | 42.70 | % | 0.24 | 0 | 0 | 0.66 | -0.90 | 0.01 | -0.04 | 7/27/2026 3:59:53 PM EST | |||
| 185.00 | 45.70 | 49.60 | 47.65 | % | 0.26 | 0 | 0 | 0.69 | -0.93 | 0.01 | -0.03 | 7/27/2026 3:59:53 PM EST | |||
| 190.00 | 50.50 | 54.00 | 52.25 | % | 0.28 | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.03 | 7/27/2026 3:59:53 PM EST | |||
| 195.00 | 55.30 | 59.10 | 57.20 | % | 0.29 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.02 | 7/27/2026 3:59:53 PM EST | |||
| 200.00 | 60.20 | 64.00 | 62.10 | % | 0.31 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.02 | 7/27/2026 3:59:53 PM EST | |||
| 210.00 | 70.10 | 73.70 | 71.90 | % | 0.34 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 7/27/2026 3:59:53 PM EST |