Options Chain for CDW CORP COM (CDW) - $167.48 as of 8/13/2025 8:32:06 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 | 46.10 | 49.00 | 47.55 | % | 0.40 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 125.00 | 40.50 | 44.40 | 42.45 | % | 0.34 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 130.00 | 35.50 | 39.40 | 37.45 | % | 0.29 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 135.00 | 30.80 | 34.50 | 32.65 | 31.40 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:54 PM EST |
| 140.00 | 25.80 | 29.30 | 27.55 | % | 0.20 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 145.00 | 20.70 | 24.40 | 22.55 | % | 0.16 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 150.00 | 15.60 | 19.30 | 17.45 | 12.96 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 155.00 | 10.70 | 13.80 | 12.25 | % | 0.08 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 160.00 | 5.60 | 8.30 | 6.95 | 5.50 | -4.40 | -44.45% | 0.04 | 1 | 1 | 0.68 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 165.00 | 1.70 | 4.00 | 2.85 | 6.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.52 | 0.83 | 0.10 | -0.19 | 8/6/2025 | 8/13/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.50 | 0.25 | 0.23 | +0.10 | +76.93% | 0.00 | 3 | 32 | 0.28 | 0.15 | 0.10 | -0.14 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.32 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,256 | 0.87 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.63 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.78 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.66 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 994 | 1.04 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 1.35 | 0.68 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.71 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 230.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 240.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 250.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 260.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 3.84 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.75 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.72 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.34 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 1.20 | 0.60 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.79 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.80 | 0.40 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.36 | -0.17 | 0.10 | -0.19 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 170.00 | 2.55 | 3.60 | 3.08 | 5.95 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.42 | -0.85 | 0.10 | -0.14 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 175.00 | 5.70 | 9.50 | 7.60 | 12.70 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.96 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:54 PM EST |
| 180.00 | 11.00 | 14.50 | 12.75 | 17.07 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.24 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 185.00 | 15.80 | 19.50 | 17.65 | 21.62 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 190.00 | 20.70 | 24.50 | 22.60 | % | 0.12 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 195.00 | 26.00 | 29.40 | 27.70 | % | 0.14 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 200.00 | 30.70 | 34.50 | 32.60 | 33.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:54 PM EST |
| 210.00 | 40.70 | 44.50 | 42.60 | % | 0.20 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 220.00 | 50.70 | 54.50 | 52.60 | 53.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:54 PM EST |
| 230.00 | 60.70 | 64.50 | 62.60 | % | 0.27 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 240.00 | 70.70 | 74.50 | 72.60 | 73.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:54 PM EST |
| 250.00 | 80.70 | 84.50 | 82.60 | % | 0.33 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 260.00 | 90.70 | 94.50 | 92.60 | % | 0.36 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST |