Options Chain for CDW CORP COM (CDW) - $170.00 as of 6/19/2025 7:05:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 78.10 | 82.10 | % | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 95.00 | 73.10 | 76.90 | % | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 100.00 | 68.10 | 72.20 | % | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 105.00 | 63.10 | 67.20 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 110.00 | 58.10 | 62.20 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 115.00 | 53.10 | 57.20 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 120.00 | 47.80 | 52.20 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 125.00 | 43.10 | 47.20 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 130.00 | 38.10 | 42.20 | 50.17 | 0.00 | 0.00% | 0 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:02 PM EST |
| 135.00 | 33.10 | 37.20 | 22.58 | 0.00 | 0.00% | 0 | 3 | 2.43 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 6/18/2025 3:29:02 PM EST |
| 140.00 | 28.00 | 32.10 | 18.95 | 0.00 | 0.00% | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 6/18/2025 3:29:02 PM EST |
| 145.00 | 23.00 | 27.20 | 36.10 | 0.00 | 0.00% | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:29:02 PM EST |
| 150.00 | 18.30 | 22.20 | 25.02 | 0.00 | 0.00% | 0 | 20 | 1.66 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:29:02 PM EST |
| 155.00 | 13.10 | 16.90 | 7.30 | 0.00 | 0.00% | 0 | 7 | 1.06 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 6/18/2025 3:29:02 PM EST |
| 160.00 | 8.50 | 12.20 | 16.90 | 0.00 | 0.00% | 0 | 15 | 1.05 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:29:02 PM EST |
| 165.00 | 3.80 | 6.10 | 5.14 | -17.99 | -77.78% | 52 | 124 | 0.48 | 0.93 | 0.03 | -0.08 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 170.00 | 0.05 | 3.80 | 4.78 | 0.00 | 0.00% | 0 | 157 | 0.68 | 0.52 | 0.12 | -0.45 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 175.00 | 0.00 | 0.65 | 0.14 | -0.56 | -80.00% | 47 | 121 | 0.43 | 0.05 | 0.04 | -0.08 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 180.00 | 0.00 | 2.15 | 0.22 | -0.38 | -63.34% | 5 | 214 | 1.10 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 185.00 | 0.00 | 0.85 | 0.05 | -0.10 | -66.67% | 1 | 131 | 0.96 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 190.00 | 0.00 | 2.15 | 0.34 | 0.00 | 0.00% | 0 | 138 | 1.60 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 195.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 175 | 1.83 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:02 PM EST |
| 200.00 | 0.00 | 1.80 | 0.55 | 0.00 | 0.00% | 0 | 361 | 2.05 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:29:02 PM EST |
| 210.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 64 | 1.66 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:29:02 PM EST |
| 220.00 | 0.00 | 2.15 | 0.11 | 0.00 | 0.00% | 0 | 108 | 2.79 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:29:02 PM EST |
| 230.00 | 0.00 | 2.15 | 1.40 | 0.00 | 0.00% | 0 | 1 | 3.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 6/18/2025 3:29:02 PM EST |
| 240.00 | 0.00 | 2.15 | 1.25 | 0.00 | 0.00% | 0 | 2 | 3.42 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 6/18/2025 3:29:02 PM EST |
| 250.00 | 0.00 | 2.15 | 0.82 | 0.00 | 0.00% | 0 | 2 | 3.71 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 6/18/2025 3:29:02 PM EST |
| 260.00 | 0.00 | 2.15 | 5.80 | 0.00 | 0.00% | 0 | 1 | 3.97 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 6/18/2025 3:29:02 PM EST |
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 290.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.67 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:02 PM EST |
| 300.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:02 PM EST |
| 95.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:02 PM EST |
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.25 | 0.00 | 0.00% | 0 | 6 | 4.95 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 6/18/2025 3:29:02 PM EST |
| 110.00 | 0.00 | 2.15 | 1.50 | 0.00 | 0.00% | 0 | 1 | 4.56 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 6/18/2025 3:29:02 PM EST |
| 115.00 | 0.00 | 2.15 | 0.71 | 0.00 | 0.00% | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 6/18/2025 3:29:02 PM EST |
| 120.00 | 0.00 | 2.15 | 0.85 | 0.00 | 0.00% | 0 | 11 | 3.84 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/18/2025 3:29:02 PM EST |
| 125.00 | 0.00 | 2.15 | 1.64 | 0.00 | 0.00% | 0 | 1 | 3.49 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 6/18/2025 3:29:02 PM EST |
| 130.00 | 0.00 | 2.15 | 0.01 | 0.00 | 0.00% | 0 | 13 | 3.15 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 135.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 9 | 1.35 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:29:02 PM EST |
| 140.00 | 0.00 | 2.15 | 0.11 | 0.00 | 0.00% | 0 | 35 | 2.50 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:02 PM EST |
| 145.00 | 0.00 | 2.15 | 0.01 | 0.00 | 0.00% | 0 | 21 | 2.18 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 150.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 53 | 1.04 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 155.00 | 0.00 | 2.10 | 0.80 | 0.00 | 0.00% | 0 | 43 | 1.53 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:02 PM EST |
| 160.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 133 | 1.22 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:02 PM EST |
| 165.00 | 0.00 | 0.35 | 0.75 | -0.05 | -6.25% | 2 | 138 | 0.57 | -0.07 | 0.03 | -0.08 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 170.00 | 0.25 | 1.95 | 1.86 | +0.16 | +9.42% | 2 | 162 | 0.23 | -0.48 | 0.12 | -0.45 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 175.00 | 4.90 | 6.40 | 4.32 | -0.20 | -4.43% | 2 | 1,177 | 0.60 | -0.95 | 0.04 | -0.08 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 180.00 | 7.90 | 12.00 | 8.58 | 0.00 | 0.00% | 0 | 348 | 0.85 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 185.00 | 12.90 | 16.40 | 15.50 | 0.00 | 0.00% | 0 | 109 | 1.22 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 190.00 | 17.90 | 21.40 | 20.50 | 0.00 | 0.00% | 0 | 16 | 1.32 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 195.00 | 22.90 | 27.10 | 15.10 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:02 PM EST |
| 200.00 | 27.90 | 32.10 | 54.25 | 0.00 | 0.00% | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:29:02 PM EST |
| 210.00 | 37.90 | 42.20 | 26.80 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 6/18/2025 3:29:02 PM EST |
| 220.00 | 47.90 | 51.90 | 46.20 | 0.00 | 0.00% | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 6/18/2025 3:29:02 PM EST |
| 230.00 | 57.90 | 62.00 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 240.00 | 67.90 | 71.90 | 47.40 | 0.00 | 0.00% | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 6/18/2025 3:29:02 PM EST |
| 250.00 | 77.90 | 82.20 | % | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 260.00 | 87.90 | 92.20 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 270.00 | 97.90 | 102.20 | % | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 280.00 | 107.90 | 111.90 | % | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 290.00 | 117.90 | 122.20 | % | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 300.00 | 127.90 | 132.20 | % | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 310.00 | 137.90 | 142.20 | % | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 320.00 | 147.90 | 152.20 | % | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 330.00 | 157.90 | 162.20 | % | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST |