Options Chain for CDW CORP COM (CDW) - $166.83 as of 5/5/2025 2:43:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 59.80 | 63.00 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 110.00 | 54.20 | 58.10 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 115.00 | 49.20 | 53.20 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 120.00 | 44.40 | 48.20 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 125.00 | 39.70 | 43.20 | % | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 130.00 | 34.60 | 38.40 | 24.20 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.97 | 0.00 | -0.09 | 4/3/2025 | 5/5/2025 3:59:56 PM EST |
| 135.00 | 29.70 | 33.60 | % | 0 | 0 | 1.07 | 0.95 | 0.00 | -0.13 | 5/5/2025 3:59:56 PM EST | |||
| 140.00 | 24.90 | 28.80 | 25.30 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.91 | 0.01 | -0.17 | 3/27/2025 | 5/5/2025 3:59:56 PM EST |
| 145.00 | 20.00 | 24.10 | 13.40 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.87 | 0.01 | -0.21 | 4/3/2025 | 5/5/2025 3:59:56 PM EST |
| 150.00 | 16.00 | 19.50 | 12.90 | 0.00 | 0.00% | 0 | 51 | 0.63 | 0.83 | 0.01 | -0.24 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 155.00 | 11.80 | 15.40 | 13.40 | 0.00 | 0.00% | 0 | 25 | 0.60 | 0.76 | 0.02 | -0.26 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 160.00 | 8.00 | 11.80 | 10.40 | +2.40 | +30.00% | 2 | 33 | 0.57 | 0.67 | 0.02 | -0.28 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 165.00 | 4.90 | 8.80 | 6.60 | -0.70 | -9.59% | 1 | 35 | 0.55 | 0.54 | 0.03 | -0.28 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 170.00 | 2.80 | 4.90 | 4.14 | -0.38 | -8.41% | 17 | 177 | 0.48 | 0.41 | 0.03 | -0.26 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 175.00 | 1.20 | 4.10 | 1.90 | 0.00 | 0.00% | 0 | 24 | 0.52 | 0.28 | 0.02 | -0.23 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 180.00 | 0.75 | 1.40 | 1.50 | 0.00 | 0.00% | 0 | 33 | 0.45 | 0.18 | 0.02 | -0.18 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 1.60 | 1.00 | 0.00 | 0.00% | 0 | 21 | 0.60 | 0.11 | 0.01 | -0.13 | 4/9/2025 | 5/5/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 1.90 | 0.69 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.06 | 0.01 | -0.08 | 4/2/2025 | 5/5/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 68 | 0.88 | 0.03 | 0.01 | -0.05 | 3/25/2025 | 5/5/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 0.97 | 0.02 | 0.00 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 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 | 2.20 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.20 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.25 | 0.35 | 0.00 | 0.00% | 0 | 14 | 1.59 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 2.30 | 0.35 | 0.00 | 0.00% | 0 | 4 | 1.46 | 0.00 | 0.00 | -0.03 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 2.35 | 0.45 | 0.00 | 0.00% | 0 | 27 | 1.33 | -0.01 | 0.00 | -0.05 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 2.45 | 0.90 | 0.00 | 0.00% | 0 | 45 | 1.05 | -0.03 | 0.00 | -0.09 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 1.95 | 0.90 | 0.00 | 0.00% | 0 | 23 | 0.82 | -0.05 | 0.00 | -0.13 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 140.00 | 0.55 | 1.85 | 1.80 | 0.00 | 0.00% | 0 | 76 | 0.82 | -0.09 | 0.01 | -0.17 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 1.60 | 1.35 | 0.00 | 0.00% | 0 | 70 | 0.61 | -0.13 | 0.01 | -0.21 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 150.00 | 1.15 | 2.80 | 2.98 | 0.00 | 0.00% | 0 | 133 | 0.67 | -0.17 | 0.01 | -0.24 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 155.00 | 1.05 | 2.55 | 2.15 | 0.00 | 0.00% | 0 | 45 | 0.51 | -0.24 | 0.02 | -0.26 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 160.00 | 2.25 | 4.60 | 3.30 | 0.00 | 0.00% | 3 | 37 | 0.53 | -0.33 | 0.02 | -0.28 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 165.00 | 3.90 | 7.20 | 5.40 | -2.00 | -27.03% | 4 | 29 | 0.52 | -0.46 | 0.03 | -0.28 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 170.00 | 6.10 | 9.60 | 7.40 | -17.45 | -70.23% | 3 | 2 | 0.48 | -0.59 | 0.03 | -0.26 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 175.00 | 9.40 | 13.10 | 15.80 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.72 | 0.02 | -0.23 | 4/1/2025 | 5/5/2025 3:59:56 PM EST |
| 180.00 | 13.10 | 15.60 | 21.86 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.82 | 0.02 | -0.18 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 185.00 | 17.50 | 21.20 | 40.08 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.89 | 0.01 | -0.13 | 4/4/2025 | 5/5/2025 3:59:56 PM EST |
| 190.00 | 22.20 | 25.80 | % | 0 | 0 | 0.69 | -0.94 | 0.01 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 195.00 | 27.20 | 31.30 | % | 0 | 0 | 0.88 | -0.97 | 0.01 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 200.00 | 32.20 | 36.10 | % | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 210.00 | 42.20 | 46.30 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 220.00 | 52.20 | 56.30 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 230.00 | 62.20 | 66.20 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 240.00 | 72.30 | 76.30 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 250.00 | 82.20 | 86.10 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |