Options Chain for CDW CORP COM (CDW) - $242.26 as of 4/26/2024 9:02:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 110.70 | 115.00 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 135.00 | 105.40 | 110.00 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 140.00 | 100.60 | 105.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 145.00 | 95.40 | 100.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 150.00 | 90.40 | 95.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 155.00 | 85.30 | 90.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 160.00 | 80.40 | 85.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 165.00 | 75.60 | 80.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 170.00 | 70.50 | 75.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 175.00 | 65.80 | 70.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 180.00 | 60.80 | 65.50 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 185.00 | 56.00 | 60.50 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 190.00 | 51.00 | 55.50 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 195.00 | 45.90 | 50.50 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 200.00 | 41.00 | 45.50 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.04 | 4/26/2024 3:59:54 PM EST | |||
| 210.00 | 31.10 | 35.50 | 27.42 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.97 | 0.00 | -0.09 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 220.00 | 21.60 | 26.00 | % | 0 | 0 | 0.49 | 0.90 | 0.01 | -0.13 | 4/26/2024 3:59:54 PM EST | |||
| 230.00 | 13.60 | 17.50 | 28.18 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.79 | 0.02 | -0.16 | 4/5/2024 | 4/26/2024 3:59:54 PM EST |
| 240.00 | 8.00 | 8.50 | 6.95 | 0.00 | 0.00% | 0 | 34 | 0.29 | 0.58 | 0.02 | -0.17 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 250.00 | 3.50 | 4.00 | 3.80 | -0.92 | -19.50% | 22 | 402 | 0.30 | 0.33 | 0.02 | -0.15 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 260.00 | 0.90 | 1.65 | 1.34 | -0.56 | -29.48% | 3 | 1,068 | 0.29 | 0.15 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 270.00 | 0.10 | 1.35 | 1.35 | +0.95 | +237.50% | 2 | 2,294 | 0.31 | 0.06 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 280.00 | 0.00 | 2.40 | 2.20 | 0.00 | 0.00% | 0 | 65 | 0.54 | 0.02 | 0.00 | -0.02 | 4/8/2024 | 4/26/2024 3:59:54 PM EST |
| 290.00 | 0.00 | 4.80 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.01 | 0.00 | -0.01 | 4/8/2024 | 4/26/2024 3:59:54 PM EST |
| 300.00 | 0.00 | 4.80 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 310.00 | 0.00 | 4.80 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 320.00 | 0.00 | 4.80 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 330.00 | 0.00 | 4.80 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 340.00 | 0.00 | 4.80 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 350.00 | 0.00 | 4.80 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 360.00 | 0.00 | 4.80 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 370.00 | 0.00 | 4.80 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 190.00 | 0.00 | 4.80 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 200.00 | 0.00 | 4.80 | % | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.04 | 4/26/2024 3:59:54 PM EST | |||
| 210.00 | 0.30 | 4.40 | % | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.09 | 4/26/2024 3:59:54 PM EST | |||
| 220.00 | 0.10 | 3.50 | 1.12 | 0.00 | 0.00% | 0 | 24 | 0.36 | -0.10 | 0.01 | -0.13 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 230.00 | 1.90 | 2.75 | 2.00 | -0.62 | -23.67% | 2 | 25 | 0.30 | -0.21 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 240.00 | 4.80 | 5.80 | 4.80 | -0.25 | -4.95% | 4 | 684 | 0.28 | -0.42 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 250.00 | 10.20 | 12.10 | 9.97 | 0.00 | 0.00% | 0 | 126 | 0.27 | -0.67 | 0.02 | -0.15 | 4/15/2024 | 4/26/2024 3:59:54 PM EST |
| 260.00 | 16.90 | 20.50 | 12.40 | 0.00 | 0.00% | 0 | 20 | 0.38 | -0.85 | 0.01 | -0.09 | 4/9/2024 | 4/26/2024 3:59:54 PM EST |
| 270.00 | 25.50 | 29.80 | 18.50 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.94 | 0.01 | -0.05 | 4/4/2024 | 4/26/2024 3:59:54 PM EST |
| 280.00 | 35.50 | 39.80 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 290.00 | 45.50 | 49.80 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 300.00 | 55.50 | 59.80 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 310.00 | 65.50 | 69.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 320.00 | 75.50 | 79.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 330.00 | 85.50 | 89.80 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 340.00 | 95.50 | 100.10 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 350.00 | 105.50 | 110.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 360.00 | 115.50 | 120.10 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 370.00 | 125.50 | 130.10 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |