Options Chain for CDW CORP COM (CDW) - $155.25 as of 10/8/2025 3:52:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 44.30 | 47.80 | 46.05 | % | 0.42 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 115.00 | 39.40 | 42.70 | 41.05 | % | 0.36 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 120.00 | 34.20 | 37.90 | 36.05 | % | 0.30 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 125.00 | 29.40 | 32.70 | 31.05 | % | 0.25 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 130.00 | 24.60 | 27.30 | 25.95 | % | 0.20 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 10/8/2025 2:59:02 PM EST | |||
| 135.00 | 19.60 | 22.40 | 21.00 | % | 0.16 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 10/8/2025 2:59:02 PM EST | |||
| 140.00 | 14.70 | 17.40 | 16.05 | % | 0.11 | 0 | 0 | 0.75 | 0.96 | 0.01 | -0.06 | 10/8/2025 2:59:02 PM EST | |||
| 145.00 | 10.20 | 12.50 | 11.35 | % | 0.08 | 0 | 0 | 0.60 | 0.88 | 0.02 | -0.12 | 10/8/2025 2:59:02 PM EST | |||
| 150.00 | 5.60 | 8.40 | 7.00 | 15.50 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.53 | 0.74 | 0.04 | -0.17 | 9/26/2025 | 10/8/2025 2:59:02 PM EST |
| 155.00 | 3.20 | 4.50 | 3.85 | 11.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.36 | 0.54 | 0.05 | -0.20 | 9/29/2025 | 10/8/2025 2:59:02 PM EST |
| 160.00 | 1.10 | 2.05 | 1.58 | 1.10 | -0.84 | -43.30% | 0.01 | 1 | 11 | 0.33 | 0.30 | 0.04 | -0.16 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 165.00 | 0.40 | 0.60 | 0.50 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.32 | 0.12 | 0.03 | -0.08 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 170.00 | 0.00 | 2.00 | 1.00 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.68 | 0.04 | 0.01 | -0.04 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 159 | 0.83 | 0.01 | 0.00 | -0.01 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.94 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:59:02 PM EST |
| 185.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/8/2025 2:59:02 PM EST |
| 190.00 | 0.00 | 1.70 | 0.85 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.08 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 2:59:02 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.25 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:59:02 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 125.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.16 | 0.00 | 0.00 | -0.01 | 9/25/2025 | 10/8/2025 2:59:02 PM EST |
| 135.00 | 0.00 | 1.30 | 0.65 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | -0.01 | 0.00 | -0.03 | 9/30/2025 | 10/8/2025 2:59:02 PM EST |
| 140.00 | 0.00 | 2.55 | 1.28 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.87 | -0.04 | 0.01 | -0.06 | 10/1/2025 | 10/8/2025 2:59:02 PM EST |
| 145.00 | 0.10 | 2.90 | 1.50 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.50 | -0.12 | 0.02 | -0.12 | 10/1/2025 | 10/8/2025 2:59:02 PM EST |
| 150.00 | 0.55 | 3.00 | 1.78 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.40 | -0.26 | 0.04 | -0.17 | 10/2/2025 | 10/8/2025 2:59:02 PM EST |
| 155.00 | 2.30 | 3.90 | 3.10 | 2.52 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.35 | -0.46 | 0.05 | -0.20 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 160.00 | 4.90 | 6.50 | 5.70 | 5.40 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.30 | -0.70 | 0.04 | -0.16 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 165.00 | 8.60 | 11.10 | 9.85 | 7.30 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.51 | -0.88 | 0.03 | -0.08 | 10/1/2025 | 10/8/2025 2:59:02 PM EST |
| 170.00 | 13.30 | 16.00 | 14.65 | 8.49 | 0.00 | 0.00% | 0.09 | 0 | 39 | 0.68 | -0.96 | 0.01 | -0.04 | 9/29/2025 | 10/8/2025 2:59:02 PM EST |
| 175.00 | 17.90 | 20.20 | 19.05 | 11.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 9/29/2025 | 10/8/2025 2:59:02 PM EST |
| 180.00 | 22.70 | 25.80 | 24.25 | 13.02 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 2:59:02 PM EST |
| 185.00 | 28.30 | 30.80 | 29.55 | % | 0.16 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 190.00 | 32.40 | 35.70 | 34.05 | % | 0.18 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 195.00 | 37.40 | 40.80 | 39.10 | % | 0.20 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 200.00 | 42.70 | 45.80 | 44.25 | 31.92 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 2:59:02 PM EST |
| 210.00 | 52.20 | 55.80 | 54.00 | % | 0.26 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 220.00 | 62.40 | 65.80 | 64.10 | % | 0.29 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 230.00 | 72.70 | 75.70 | 74.20 | % | 0.32 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 240.00 | 82.90 | 85.80 | 84.35 | % | 0.35 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST |