Options Chain for CDW CORP COM (CDW) - $214.82 as of 9/6/2024 3:31:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 100.20 | 104.80 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 115.00 | 95.20 | 99.80 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 120.00 | 90.20 | 94.70 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 125.00 | 85.20 | 89.70 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 130.00 | 80.20 | 84.80 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 135.00 | 75.30 | 79.60 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 140.00 | 70.30 | 74.60 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 145.00 | 65.30 | 69.80 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 150.00 | 60.30 | 64.90 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:52 PM EST | |||
| 155.00 | 55.30 | 59.80 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:52 PM EST | |||
| 160.00 | 50.30 | 54.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:52 PM EST | |||
| 165.00 | 45.40 | 49.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:52 PM EST | |||
| 170.00 | 40.40 | 44.90 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:52 PM EST | |||
| 175.00 | 35.40 | 39.90 | 62.70 | 0.00 | 0.00% | 0 | 1 | 0.76 | 1.00 | 0.00 | -0.04 | 5/23/2024 | 9/6/2024 3:59:52 PM EST |
| 180.00 | 30.50 | 35.00 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.05 | 9/6/2024 3:59:52 PM EST | |||
| 185.00 | 25.60 | 30.10 | % | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.07 | 9/6/2024 3:59:52 PM EST | |||
| 190.00 | 20.70 | 25.30 | % | 0 | 0 | 0.54 | 0.96 | 0.01 | -0.08 | 9/6/2024 3:59:52 PM EST | |||
| 195.00 | 16.10 | 20.40 | 24.80 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.92 | 0.01 | -0.11 | 8/19/2024 | 9/6/2024 3:59:52 PM EST |
| 200.00 | 11.50 | 15.70 | % | 0 | 0 | 0.41 | 0.85 | 0.02 | -0.15 | 9/6/2024 3:59:52 PM EST | |||
| 210.00 | 5.30 | 6.10 | 8.40 | 0.00 | 0.00% | 0 | 24 | 0.24 | 0.61 | 0.03 | -0.18 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 220.00 | 0.75 | 1.75 | 1.72 | -0.98 | -36.30% | 1 | 196 | 0.21 | 0.25 | 0.03 | -0.13 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 230.00 | 0.15 | 1.65 | 0.22 | -0.33 | -60.00% | 3 | 463 | 0.31 | 0.06 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 240.00 | 0.00 | 2.20 | 0.23 | 0.00 | 0.00% | 0 | 121 | 0.60 | 0.01 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 250.00 | 0.00 | 1.20 | 0.47 | 0.00 | 0.00% | 0 | 365 | 0.61 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:52 PM EST |
| 260.00 | 0.00 | 0.05 | 0.37 | 0.00 | 0.00% | 0 | 429 | 0.42 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:52 PM EST |
| 270.00 | 0.00 | 2.15 | 1.25 | 0.00 | 0.00% | 0 | 1,242 | 0.95 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:52 PM EST |
| 280.00 | 0.00 | 0.80 | 0.52 | 0.00 | 0.00% | 0 | 506 | 0.84 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 9/6/2024 3:59:52 PM EST |
| 290.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 142 | 1.14 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:52 PM EST |
| 300.00 | 0.00 | 2.15 | 2.50 | 0.00 | 0.00% | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 9/6/2024 3:59:52 PM EST |
| 310.00 | 0.00 | 2.15 | 2.70 | 0.00 | 0.00% | 0 | 66 | 1.06 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 9/6/2024 3:59:52 PM EST |
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 340.00 | 0.00 | 2.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 350.00 | 0.00 | 2.10 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 360.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 9/6/2024 3:59:52 PM EST |
| 370.00 | 0.00 | 2.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 380.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 9/6/2024 3:59:52 PM EST |
| 390.00 | 0.00 | 2.10 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 145.00 | 0.00 | 0.25 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.04 | 9/6/2024 3:59:52 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.04 | 9/6/2024 3:59:52 PM EST | |||
| 160.00 | 0.00 | 0.45 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | -0.04 | 8/7/2024 | 9/6/2024 3:59:52 PM EST |
| 165.00 | 0.00 | 2.15 | 0.42 | 0.00 | 0.00% | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.04 | 8/8/2024 | 9/6/2024 3:59:52 PM EST |
| 170.00 | 0.00 | 2.20 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.04 | 9/6/2024 3:59:52 PM EST | |||
| 175.00 | 0.00 | 2.20 | 0.56 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | -0.04 | 8/2/2024 | 9/6/2024 3:59:52 PM EST |
| 180.00 | 0.00 | 2.25 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.81 | 0.00 | 0.00 | -0.05 | 8/20/2024 | 9/6/2024 3:59:52 PM EST |
| 185.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.02 | 0.00 | -0.07 | 8/20/2024 | 9/6/2024 3:59:52 PM EST |
| 190.00 | 0.00 | 2.40 | 0.24 | 0.00 | 0.00% | 0 | 12 | 0.45 | -0.04 | 0.01 | -0.08 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 195.00 | 0.15 | 2.30 | 0.50 | 0.00 | 0.00% | 0 | 71 | 0.39 | -0.08 | 0.01 | -0.11 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 200.00 | 0.60 | 1.05 | 0.66 | 0.00 | 0.00% | 0 | 100 | 0.29 | -0.15 | 0.02 | -0.15 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 210.00 | 2.00 | 3.40 | 3.30 | +1.10 | +50.00% | 23 | 307 | 0.24 | -0.39 | 0.03 | -0.18 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 220.00 | 6.90 | 9.70 | 7.95 | +0.90 | +12.77% | 11 | 891 | 0.38 | -0.75 | 0.03 | -0.13 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 230.00 | 15.60 | 20.00 | 16.93 | +1.24 | +7.91% | 12 | 616 | 0.49 | -0.94 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 240.00 | 25.50 | 30.00 | 11.20 | 0.00 | 0.00% | 0 | 8 | 0.60 | -0.99 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:52 PM EST |
| 250.00 | 35.40 | 40.00 | 16.20 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 9/6/2024 3:59:52 PM EST |
| 260.00 | 45.40 | 50.00 | 17.30 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 9/6/2024 3:59:52 PM EST |
| 270.00 | 55.40 | 60.00 | 25.85 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/7/2024 | 9/6/2024 3:59:52 PM EST |
| 280.00 | 65.40 | 70.00 | 30.50 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/12/2024 | 9/6/2024 3:59:52 PM EST |
| 290.00 | 75.40 | 80.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 300.00 | 85.40 | 90.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 310.00 | 95.40 | 100.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 320.00 | 105.40 | 110.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 330.00 | 115.40 | 120.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 340.00 | 125.40 | 130.00 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 350.00 | 135.40 | 140.00 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 360.00 | 145.40 | 150.00 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 370.00 | 155.40 | 160.00 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 380.00 | 165.40 | 170.00 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 390.00 | 175.40 | 180.00 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |