Options Chain for CDW CORP COM (CDW) - $174.05 as of 11/20/2024 3:51:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 69.00 | 73.10 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 110.00 | 64.00 | 68.10 | 124.40 | 0.00 | 0.00% | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 7/15/2024 | 11/20/2024 3:59:54 PM EST |
| 115.00 | 59.00 | 63.10 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 120.00 | 54.00 | 58.10 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 125.00 | 49.00 | 53.10 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 130.00 | 43.70 | 48.10 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 135.00 | 39.00 | 43.10 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 140.00 | 33.70 | 38.50 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 145.00 | 28.50 | 33.30 | % | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 150.00 | 24.30 | 28.00 | % | 0 | 0 | 0.44 | 0.95 | 0.01 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 155.00 | 19.60 | 23.60 | % | 0 | 0 | 0.37 | 0.92 | 0.01 | -0.04 | 11/20/2024 3:59:54 PM EST | |||
| 160.00 | 16.70 | 17.10 | 32.76 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.87 | 0.01 | -0.05 | 11/5/2024 | 11/20/2024 3:59:54 PM EST |
| 165.00 | 12.40 | 12.90 | % | 0 | 0 | 0.29 | 0.80 | 0.02 | -0.07 | 11/20/2024 3:59:54 PM EST | |||
| 170.00 | 8.70 | 9.10 | 8.50 | +1.00 | +13.34% | 20 | 10 | 0.28 | 0.69 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 175.00 | 5.60 | 6.00 | 4.50 | -0.32 | -6.64% | 12 | 53 | 0.27 | 0.54 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 180.00 | 3.30 | 3.70 | 2.66 | -0.29 | -9.84% | 6 | 433 | 0.26 | 0.39 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 185.00 | 1.80 | 2.05 | 1.41 | -0.19 | -11.88% | 4 | 420 | 0.26 | 0.25 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 190.00 | 0.80 | 1.05 | 1.00 | +0.25 | +33.34% | 2 | 298 | 0.25 | 0.14 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 195.00 | 0.30 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 191 | 0.24 | 0.07 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 200.00 | 0.10 | 0.35 | 0.15 | -0.10 | -40.00% | 13 | 137 | 0.26 | 0.04 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 210.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 303 | 0.34 | 0.01 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 220.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 180 | 0.42 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 230.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 211 | 0.48 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 240.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 111 | 0.54 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 250.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 32 | 0.60 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 260.00 | 0.00 | 0.25 | 0.69 | 0.00 | 0.00% | 0 | 30 | 0.65 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:54 PM EST |
| 270.00 | 0.00 | 0.25 | 1.25 | 0.00 | 0.00% | 0 | 64 | 0.70 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 11/20/2024 3:59:54 PM EST |
| 280.00 | 0.00 | 0.25 | 0.85 | 0.00 | 0.00% | 0 | 60 | 0.75 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 11/20/2024 3:59:54 PM EST |
| 290.00 | 0.00 | 0.25 | 1.00 | 0.00 | 0.00% | 0 | 21 | 0.80 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 11/20/2024 3:59:54 PM EST |
| 300.00 | 0.00 | 0.25 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 310.00 | 0.00 | 0.25 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 320.00 | 0.00 | 0.25 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 330.00 | 0.00 | 0.25 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 11/20/2024 3:59:54 PM EST |
| 340.00 | 0.00 | 0.25 | 1.15 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 11/20/2024 3:59:54 PM EST |
| 350.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 9 | 1.04 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:54 PM EST |
| 360.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 12 | 0.90 | 0.00 | 0.00 | 0.00 | 6/18/2024 | 11/20/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.25 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 11/20/2024 3:59:54 PM EST |
| 115.00 | 0.00 | 0.25 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.25 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.25 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 130.00 | 0.00 | 0.25 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 135.00 | 0.00 | 0.25 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 140.00 | 0.05 | 0.25 | % | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 145.00 | 0.10 | 0.35 | % | 0 | 0 | 0.37 | -0.02 | 0.00 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 150.00 | 0.25 | 0.45 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.05 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 155.00 | 0.45 | 0.65 | 0.70 | +0.05 | +7.70% | 2 | 6 | 0.32 | -0.08 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 160.00 | 0.80 | 1.05 | 1.20 | +0.05 | +4.35% | 2 | 435 | 0.29 | -0.13 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 165.00 | 1.50 | 1.75 | 2.05 | +0.05 | +2.50% | 9 | 540 | 0.28 | -0.20 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 170.00 | 2.75 | 2.95 | 3.50 | -0.13 | -3.59% | 5 | 269 | 0.27 | -0.31 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 175.00 | 4.60 | 4.90 | 5.20 | -0.35 | -6.31% | 13 | 489 | 0.26 | -0.46 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 180.00 | 7.40 | 7.70 | 8.05 | -0.65 | -7.48% | 7 | 162 | 0.26 | -0.61 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 185.00 | 10.80 | 11.20 | 12.80 | 0.00 | 0.00% | 0 | 137 | 0.26 | -0.75 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 190.00 | 14.90 | 15.40 | 16.70 | 0.00 | 0.00% | 0 | 99 | 0.26 | -0.86 | 0.02 | -0.04 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 195.00 | 18.10 | 21.60 | 19.03 | 0.00 | 0.00% | 0 | 90 | 0.23 | -0.93 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 200.00 | 23.20 | 26.60 | 22.37 | 0.00 | 0.00% | 0 | 200 | 0.51 | -0.96 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 210.00 | 32.70 | 36.50 | 33.92 | 0.00 | 0.00% | 0 | 164 | 0.62 | -0.99 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 220.00 | 42.50 | 46.50 | 17.10 | 0.00 | 0.00% | 0 | 140 | 0.72 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 230.00 | 52.50 | 56.50 | 40.45 | 0.00 | 0.00% | 0 | 17 | 0.81 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:54 PM EST |
| 240.00 | 62.20 | 66.50 | 18.50 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 3:59:54 PM EST |
| 250.00 | 72.40 | 76.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 260.00 | 82.40 | 86.50 | 42.32 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 3:59:54 PM EST |
| 270.00 | 92.40 | 96.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 280.00 | 102.40 | 106.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 290.00 | 112.40 | 116.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 300.00 | 122.40 | 126.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 310.00 | 132.00 | 136.40 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 320.00 | 142.40 | 146.40 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 330.00 | 152.40 | 156.40 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 340.00 | 162.40 | 166.40 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 350.00 | 172.40 | 176.40 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 360.00 | 182.50 | 186.40 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |