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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 61.50 | 65.30 | 63.40 | % | 0.85 | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.02 | 7/27/2026 3:59:53 PM EST | |||
| 80.00 | 56.80 | 60.30 | 58.55 | % | 0.73 | 0 | 0 | 1.63 | 0.99 | 0.00 | -0.03 | 7/27/2026 3:59:53 PM EST | |||
| 85.00 | 51.70 | 55.30 | 53.50 | % | 0.63 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.03 | 7/27/2026 3:59:53 PM EST | |||
| 90.00 | 46.80 | 50.40 | 48.60 | 44.09 | 0.00 | 0.00% | 0.54 | 0 | 5 | 1.36 | 0.98 | 0.00 | -0.04 | 7/17/2026 | 7/27/2026 3:59:53 PM EST |
| 95.00 | 42.00 | 44.70 | 43.35 | % | 0.46 | 0 | 0 | 1.09 | 0.96 | 0.00 | -0.08 | 7/27/2026 3:59:53 PM EST | |||
| 100.00 | 37.20 | 39.90 | 38.55 | % | 0.39 | 0 | 0 | 1.00 | 0.95 | 0.00 | -0.08 | 7/27/2026 3:59:53 PM EST | |||
| 105.00 | 32.40 | 35.10 | 33.75 | 22.10 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.91 | 0.92 | 0.01 | -0.11 | 6/22/2026 | 7/27/2026 3:59:53 PM EST |
| 110.00 | 27.80 | 30.50 | 29.15 | % | 0.27 | 0 | 0 | 0.85 | 0.89 | 0.01 | -0.12 | 7/27/2026 3:59:53 PM EST | |||
| 115.00 | 23.00 | 26.80 | 24.90 | 29.92 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.88 | 0.85 | 0.01 | -0.15 | 7/10/2026 | 7/27/2026 3:59:53 PM EST |
| 120.00 | 18.70 | 22.60 | 20.65 | 27.23 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.56 | 0.81 | 0.01 | -0.16 | 7/13/2026 | 7/27/2026 3:59:53 PM EST |
| 125.00 | 15.30 | 17.30 | 16.30 | 16.50 | +5.24 | +46.54% | 0.13 | 1 | 17 | 0.55 | 0.76 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 130.00 | 12.20 | 13.80 | 13.00 | 7.52 | 0.00 | 0.00% | 0.10 | 0 | 245 | 0.56 | 0.69 | 0.02 | -0.17 | 7/22/2026 | 7/27/2026 3:59:53 PM EST |
| 135.00 | 9.10 | 10.80 | 9.95 | 10.40 | +3.20 | +44.45% | 0.07 | 3 | 397 | 0.56 | 0.60 | 0.02 | -0.17 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 140.00 | 6.50 | 9.60 | 8.05 | 7.68 | +1.98 | +34.74% | 0.06 | 6 | 443 | 0.60 | 0.50 | 0.02 | -0.17 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 145.00 | 4.50 | 6.60 | 5.55 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 1,063 | 0.56 | 0.40 | 0.02 | -0.16 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 150.00 | 3.30 | 4.20 | 3.75 | 3.64 | +1.87 | +105.65% | 0.03 | 2 | 73 | 0.54 | 0.32 | 0.02 | -0.15 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 155.00 | 2.20 | 3.40 | 2.80 | 2.60 | +1.17 | +81.82% | 0.02 | 2 | 22 | 0.56 | 0.25 | 0.02 | -0.13 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 160.00 | 1.50 | 2.50 | 2.00 | 1.92 | +0.46 | +31.51% | 0.01 | 3 | 12 | 0.57 | 0.19 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 165.00 | 0.75 | 1.45 | 1.10 | 1.45 | +0.14 | +10.69% | 0.01 | 2 | 256 | 0.53 | 0.16 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 170.00 | 0.65 | 1.20 | 0.93 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.56 | 0.11 | 0.01 | -0.09 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 175.00 | 0.10 | 1.60 | 0.85 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.57 | 0.09 | 0.01 | -0.08 | 7/17/2026 | 7/27/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 1.05 | 0.53 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.06 | 0.01 | -0.05 | 7/14/2026 | 7/27/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.77 | 0.04 | 0.00 | -0.04 | 7/27/2026 3:59:53 PM EST | |||
| 190.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.83 | 0.03 | 0.00 | -0.03 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.05 | 0.02 | 0.00 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | -0.02 | 7/27/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.66 | -0.01 | 0.00 | -0.03 | 7/27/2026 3:59:53 PM EST | |||
| 85.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.52 | -0.01 | 0.00 | -0.03 | 7/27/2026 3:59:53 PM EST | |||
| 90.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.40 | -0.02 | 0.00 | -0.04 | 7/27/2026 3:59:53 PM EST | |||
| 95.00 | 0.15 | 2.45 | 1.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.99 | -0.04 | 0.00 | -0.08 | 7/15/2026 | 7/27/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 1.65 | 0.83 | 1.38 | +0.56 | +68.30% | 0.01 | 1 | 29 | 1.02 | -0.05 | 0.00 | -0.08 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.81 | -0.08 | 0.01 | -0.11 | 7/22/2026 | 7/27/2026 3:59:53 PM EST |
| 110.00 | 0.05 | 3.10 | 1.58 | 0.75 | -1.11 | -59.68% | 0.01 | 1 | 3 | 0.74 | -0.11 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 115.00 | 1.05 | 1.85 | 1.45 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 275 | 0.65 | -0.15 | 0.01 | -0.15 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 120.00 | 1.65 | 2.95 | 2.30 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.64 | -0.19 | 0.01 | -0.16 | 7/20/2026 | 7/27/2026 3:59:53 PM EST |
| 125.00 | 2.55 | 4.20 | 3.38 | 3.73 | -1.66 | -30.80% | 0.03 | 1 | 26 | 0.62 | -0.24 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 130.00 | 3.80 | 5.30 | 4.55 | 6.35 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.58 | -0.31 | 0.02 | -0.17 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 135.00 | 5.70 | 7.70 | 6.70 | 6.80 | -2.00 | -22.73% | 0.05 | 1 | 145 | 0.59 | -0.40 | 0.02 | -0.17 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 140.00 | 8.10 | 9.80 | 8.95 | 9.60 | -2.00 | -17.25% | 0.06 | 2 | 31 | 0.57 | -0.50 | 0.02 | -0.17 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 145.00 | 11.10 | 12.80 | 11.95 | 15.50 | 0.00 | 0.00% | 0.08 | 0 | 132 | 0.57 | -0.60 | 0.02 | -0.16 | 7/17/2026 | 7/27/2026 3:59:53 PM EST |
| 150.00 | 14.60 | 16.80 | 15.70 | % | 0.10 | 0 | 0 | 0.58 | -0.68 | 0.02 | -0.15 | 7/27/2026 3:59:53 PM EST | |||
| 155.00 | 17.40 | 21.40 | 19.40 | % | 0.13 | 0 | 0 | 0.58 | -0.75 | 0.02 | -0.13 | 7/27/2026 3:59:53 PM EST | |||
| 160.00 | 21.60 | 25.50 | 23.55 | % | 0.15 | 0 | 0 | 0.76 | -0.81 | 0.01 | -0.12 | 7/27/2026 3:59:53 PM EST | |||
| 165.00 | 26.00 | 29.90 | 27.95 | % | 0.17 | 0 | 0 | 0.78 | -0.84 | 0.01 | -0.11 | 7/27/2026 3:59:53 PM EST | |||
| 170.00 | 30.70 | 34.40 | 32.55 | % | 0.19 | 0 | 0 | 0.85 | -0.89 | 0.01 | -0.09 | 7/27/2026 3:59:53 PM EST | |||
| 175.00 | 35.40 | 38.60 | 37.00 | % | 0.21 | 0 | 0 | 0.89 | -0.91 | 0.01 | -0.08 | 7/27/2026 3:59:53 PM EST | |||
| 180.00 | 40.20 | 44.00 | 42.10 | % | 0.23 | 0 | 0 | 0.92 | -0.94 | 0.01 | -0.05 | 7/27/2026 3:59:53 PM EST | |||
| 185.00 | 45.10 | 48.90 | 47.00 | % | 0.25 | 0 | 0 | 1.00 | -0.96 | 0.00 | -0.04 | 7/27/2026 3:59:53 PM EST | |||
| 190.00 | 50.10 | 53.70 | 51.90 | % | 0.27 | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.03 | 7/27/2026 3:59:53 PM EST | |||
| 195.00 | 54.70 | 59.20 | 56.95 | % | 0.29 | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.02 | 7/27/2026 3:59:53 PM EST |