Options Chain for CDW CORP COM (CDW) - $144.16 as of 12/3/2025 8:05:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 66.50 | 70.40 | 68.45 | % | 0.91 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 80.00 | 61.60 | 65.50 | 63.55 | % | 0.79 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 85.00 | 56.70 | 60.40 | 58.55 | % | 0.69 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 90.00 | 51.70 | 55.50 | 53.60 | 103.50 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 12/3/2025 3:59:51 PM EST |
| 95.00 | 46.70 | 50.50 | 48.60 | % | 0.51 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 100.00 | 41.60 | 45.50 | 43.55 | % | 0.44 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 105.00 | 36.80 | 40.60 | 38.70 | % | 0.37 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 110.00 | 31.80 | 35.60 | 33.70 | % | 0.31 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 115.00 | 26.70 | 30.60 | 28.65 | % | 0.25 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 120.00 | 21.90 | 25.70 | 23.80 | 47.60 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.89 | 0.99 | 0.00 | -0.01 | 3/27/2025 | 12/3/2025 3:59:51 PM EST |
| 125.00 | 17.00 | 20.80 | 18.90 | % | 0.15 | 0 | 0 | 0.77 | 0.97 | 0.01 | -0.02 | 12/3/2025 3:59:51 PM EST | |||
| 130.00 | 12.30 | 15.70 | 14.00 | 12.60 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.61 | 0.92 | 0.01 | -0.05 | 11/24/2025 | 12/3/2025 3:59:51 PM EST |
| 135.00 | 7.90 | 11.50 | 9.70 | % | 0.07 | 0 | 0 | 0.55 | 0.81 | 0.03 | -0.09 | 12/3/2025 3:59:51 PM EST | |||
| 140.00 | 4.10 | 8.00 | 6.05 | 6.70 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.32 | 0.66 | 0.04 | -0.12 | 11/26/2025 | 12/3/2025 3:59:51 PM EST |
| 145.00 | 1.75 | 5.00 | 3.38 | 5.60 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.33 | 0.46 | 0.04 | -0.12 | 12/1/2025 | 12/3/2025 3:59:51 PM EST |
| 150.00 | 0.05 | 2.25 | 1.15 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.25 | 0.26 | 0.04 | -0.09 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 2.25 | 1.13 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.52 | 0.13 | 0.02 | -0.06 | 11/24/2025 | 12/3/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 2.00 | 1.00 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.60 | 0.05 | 0.01 | -0.03 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 486 | 0.72 | 0.02 | 0.00 | -0.01 | 11/25/2025 | 12/3/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.39 | -79.60% | 0.00 | 3 | 239 | 0.45 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.89 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 1.20 | 0.60 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.51 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 639 | 1.04 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.67 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.19 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 246 | 1.25 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 464 | 1.38 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.14 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/3/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.60 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 12/3/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 12/3/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 8.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 12/3/2025 3:59:51 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/3/2025 3:59:51 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.12 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 12/3/2025 3:59:51 PM EST |
| 300.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.67 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/3/2025 3:59:51 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 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 | 2.34 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.80 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 12/3/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 2.20 | 1.10 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/3/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.86 | -0.01 | 0.00 | -0.01 | 11/5/2025 | 12/3/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 2.40 | 1.20 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.78 | -0.03 | 0.01 | -0.02 | 11/25/2025 | 12/3/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 2.65 | 1.33 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.66 | -0.08 | 0.01 | -0.05 | 11/28/2025 | 12/3/2025 3:59:51 PM EST |
| 135.00 | 0.50 | 3.30 | 1.90 | 1.78 | -0.07 | -3.79% | 0.01 | 1 | 29 | 0.42 | -0.19 | 0.03 | -0.09 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 140.00 | 0.90 | 3.60 | 2.25 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.32 | -0.34 | 0.04 | -0.12 | 12/1/2025 | 12/3/2025 3:59:51 PM EST |
| 145.00 | 2.90 | 6.40 | 4.65 | 4.62 | -0.33 | -6.67% | 0.03 | 1 | 24 | 0.33 | -0.54 | 0.04 | -0.12 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 150.00 | 6.20 | 9.00 | 7.60 | 7.72 | +0.20 | +2.66% | 0.05 | 1 | 72 | 0.42 | -0.74 | 0.04 | -0.09 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 155.00 | 10.60 | 13.40 | 12.00 | 11.80 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.48 | -0.87 | 0.02 | -0.06 | 11/28/2025 | 12/3/2025 3:59:51 PM EST |
| 160.00 | 15.20 | 18.10 | 16.65 | 16.53 | +1.25 | +8.19% | 0.10 | 1 | 9 | 0.55 | -0.95 | 0.01 | -0.03 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 165.00 | 20.30 | 23.10 | 21.70 | 21.33 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.65 | -0.98 | 0.00 | -0.01 | 11/26/2025 | 12/3/2025 3:59:51 PM EST |
| 170.00 | 25.40 | 28.60 | 27.00 | 26.48 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:51 PM EST |
| 175.00 | 30.40 | 33.60 | 32.00 | 31.54 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:51 PM EST |
| 180.00 | 34.70 | 38.60 | 36.65 | 36.51 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:51 PM EST |
| 185.00 | 39.70 | 43.60 | 41.65 | 41.47 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:51 PM EST |
| 190.00 | 44.70 | 48.60 | 46.65 | 46.52 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:51 PM EST |
| 195.00 | 49.70 | 53.60 | 51.65 | 51.48 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:51 PM EST |
| 200.00 | 54.70 | 58.60 | 56.65 | 49.30 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.26 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 12/3/2025 3:59:51 PM EST |
| 210.00 | 64.70 | 68.60 | 66.65 | 43.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 12/3/2025 3:59:51 PM EST |
| 220.00 | 74.70 | 78.60 | 76.65 | % | 0.35 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 230.00 | 84.70 | 88.60 | 86.65 | 64.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 12/3/2025 3:59:51 PM EST |
| 240.00 | 94.70 | 98.60 | 96.65 | % | 0.40 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 250.00 | 104.70 | 108.60 | 106.65 | % | 0.43 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 260.00 | 114.70 | 118.60 | 116.65 | 94.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 12/3/2025 3:59:51 PM EST |
| 270.00 | 124.70 | 128.60 | 126.65 | % | 0.47 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 280.00 | 134.70 | 138.60 | 136.65 | % | 0.49 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 290.00 | 144.70 | 148.60 | 146.65 | % | 0.51 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 300.00 | 154.70 | 158.60 | 156.65 | % | 0.52 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 310.00 | 164.70 | 168.60 | 166.65 | % | 0.54 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST |