Options Chain for CDW CORP COM (CDW) - $164.06 as of 8/13/2025 3:12:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 80.70 | 84.50 | 82.60 | % | 0.97 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 90.00 | 75.90 | 79.50 | 77.70 | 76.40 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:54 PM EST |
| 95.00 | 70.60 | 74.50 | 72.55 | % | 0.76 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 100.00 | 65.60 | 69.50 | 67.55 | % | 0.68 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 105.00 | 60.70 | 64.50 | 62.60 | % | 0.60 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 110.00 | 55.70 | 59.50 | 57.60 | % | 0.52 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 115.00 | 50.70 | 54.50 | 52.60 | % | 0.46 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 120.00 | 45.90 | 49.50 | 47.70 | % | 0.40 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 125.00 | 41.00 | 44.00 | 42.50 | 41.70 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:54 PM EST |
| 130.00 | 35.80 | 39.60 | 37.70 | % | 0.29 | 0 | 0 | 0.71 | 0.99 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 135.00 | 30.80 | 33.90 | 32.35 | % | 0.24 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 140.00 | 26.00 | 29.80 | 27.90 | % | 0.20 | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 145.00 | 21.20 | 24.70 | 22.95 | 17.60 | 0.00 | 0.00% | 0.16 | 0 | 45 | 0.46 | 0.92 | 0.01 | -0.04 | 8/7/2025 | 8/13/2025 3:59:54 PM EST |
| 150.00 | 17.30 | 19.40 | 18.35 | 18.60 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.38 | 0.89 | 0.01 | -0.04 | 8/6/2025 | 8/13/2025 3:59:54 PM EST |
| 155.00 | 13.10 | 15.10 | 14.10 | 16.10 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.25 | 0.82 | 0.02 | -0.06 | 8/6/2025 | 8/13/2025 3:59:54 PM EST |
| 160.00 | 9.40 | 10.60 | 10.00 | 8.20 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.25 | 0.72 | 0.02 | -0.07 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 165.00 | 6.40 | 7.10 | 6.75 | 6.20 | +1.20 | +24.00% | 0.04 | 2 | 154 | 0.25 | 0.60 | 0.03 | -0.08 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 170.00 | 3.90 | 4.60 | 4.25 | 4.01 | +0.81 | +25.32% | 0.03 | 3 | 41 | 0.25 | 0.44 | 0.03 | -0.07 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 175.00 | 1.05 | 2.65 | 1.85 | 2.25 | +0.50 | +28.58% | 0.01 | 1 | 89 | 0.25 | 0.31 | 0.03 | -0.07 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 180.00 | 0.85 | 2.50 | 1.68 | 1.20 | +0.30 | +33.34% | 0.01 | 1 | 62 | 0.27 | 0.21 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 2.50 | 1.25 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.38 | 0.13 | 0.01 | -0.04 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 190.00 | 0.10 | 1.70 | 0.90 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.29 | 0.09 | 0.01 | -0.03 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.36 | 0.05 | 0.01 | -0.02 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.24 | 0.04 | 0.01 | -0.02 | 8/5/2025 | 8/13/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.61 | 0.01 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 1.55 | 0.78 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 395 | 0.63 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 1.55 | 0.78 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.70 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 8/13/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 1.15 | 0.58 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 8/13/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 8/13/2025 3:59:54 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 8/13/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 8/13/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.13 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/13/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 8/13/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.80 | 0.40 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 8/13/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 1.10 | 0.55 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 8/13/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 1.45 | 0.73 | 7.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/13/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 1.75 | 0.88 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.59 | -0.01 | 0.00 | -0.01 | 5/12/2025 | 8/13/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 2.38 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.41 | -0.04 | 0.00 | -0.02 | 6/18/2025 | 8/13/2025 3:59:54 PM EST |
| 145.00 | 0.35 | 0.95 | 0.65 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.33 | -0.08 | 0.01 | -0.04 | 8/7/2025 | 8/13/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 2.10 | 1.05 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.40 | -0.11 | 0.01 | -0.04 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 155.00 | 1.35 | 1.95 | 1.65 | 2.34 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.29 | -0.18 | 0.02 | -0.06 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 160.00 | 1.50 | 3.00 | 2.25 | 3.76 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.25 | -0.28 | 0.02 | -0.07 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 165.00 | 3.40 | 4.50 | 3.95 | 4.90 | -3.00 | -37.98% | 0.02 | 5 | 44 | 0.25 | -0.40 | 0.03 | -0.08 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 170.00 | 5.50 | 7.10 | 6.30 | 7.50 | -2.23 | -22.92% | 0.04 | 1 | 74 | 0.24 | -0.56 | 0.03 | -0.07 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 175.00 | 8.50 | 11.90 | 10.20 | 13.90 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.26 | -0.69 | 0.03 | -0.07 | 8/6/2025 | 8/13/2025 3:59:54 PM EST |
| 180.00 | 11.80 | 15.60 | 13.70 | 16.04 | 0.00 | 0.00% | 0.08 | 0 | 669 | 0.36 | -0.79 | 0.02 | -0.06 | 8/7/2025 | 8/13/2025 3:59:54 PM EST |
| 185.00 | 17.00 | 20.10 | 18.55 | 9.11 | 0.00 | 0.00% | 0.10 | 0 | 92 | 0.39 | -0.87 | 0.01 | -0.04 | 7/28/2025 | 8/13/2025 3:59:54 PM EST |
| 190.00 | 21.90 | 24.90 | 23.40 | 14.20 | 0.00 | 0.00% | 0.12 | 0 | 118 | 0.43 | -0.91 | 0.01 | -0.03 | 7/22/2025 | 8/13/2025 3:59:54 PM EST |
| 195.00 | 26.70 | 29.80 | 28.25 | 26.75 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.49 | -0.95 | 0.01 | -0.02 | 3/19/2025 | 8/13/2025 3:59:54 PM EST |
| 200.00 | 31.00 | 34.80 | 32.90 | 26.93 | 0.00 | 0.00% | 0.16 | 0 | 517 | 0.54 | -0.96 | 0.01 | -0.02 | 6/23/2025 | 8/13/2025 3:59:54 PM EST |
| 210.00 | 41.00 | 44.80 | 42.90 | 39.62 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 3/6/2025 | 8/13/2025 3:59:54 PM EST |
| 220.00 | 51.60 | 54.80 | 53.20 | % | 0.24 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 230.00 | 60.90 | 64.70 | 62.80 | % | 0.27 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 240.00 | 70.90 | 74.70 | 72.80 | % | 0.30 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 250.00 | 80.90 | 84.70 | 82.80 | % | 0.33 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 260.00 | 90.90 | 94.70 | 92.80 | % | 0.36 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 270.00 | 101.20 | 104.70 | 102.95 | % | 0.38 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 280.00 | 110.90 | 114.50 | 112.70 | 113.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:54 PM EST |
| 290.00 | 120.80 | 124.70 | 122.75 | % | 0.42 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST |