Options Chain for PC CONNECTION INC COM (CNXN) - $81.23 as of 7/27/2026 10:37:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 19.00 | 24.00 | 21.50 | % | 0.36 | 0 | 0 | 1.36 | 0.98 | 0.00 | -0.02 | 7/27/2026 3:59:52 PM EST | |||
| 65.00 | 14.50 | 19.00 | 16.75 | % | 0.26 | 0 | 0 | 1.11 | 0.94 | 0.01 | -0.03 | 7/27/2026 3:59:52 PM EST | |||
| 70.00 | 11.40 | 12.50 | 11.95 | 10.60 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.61 | 0.87 | 0.02 | -0.05 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 75.00 | 7.20 | 8.20 | 7.70 | 6.47 | 0.00 | 0.00% | 0.10 | 0 | 65 | 0.44 | 0.76 | 0.03 | -0.07 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 80.00 | 4.00 | 4.50 | 4.25 | 4.40 | +0.73 | +19.90% | 0.05 | 11 | 81 | 0.42 | 0.58 | 0.04 | -0.07 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 85.00 | 1.85 | 2.10 | 1.98 | 2.15 | +0.28 | +14.98% | 0.02 | 2 | 26 | 0.41 | 0.35 | 0.04 | -0.06 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 90.00 | 0.65 | 0.85 | 0.75 | 0.70 | -0.18 | -20.46% | 0.01 | 389 | 611 | 0.40 | 0.17 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.10 | 0.25 | 0.18 | % | 0.00 | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.02 | 7/27/2026 3:59:52 PM EST | |||
| 65.00 | 0.20 | 0.40 | 0.30 | % | 0.00 | 0 | 0 | 0.56 | -0.06 | 0.01 | -0.03 | 7/27/2026 3:59:52 PM EST | |||
| 70.00 | 0.50 | 0.70 | 0.60 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.50 | -0.13 | 0.02 | -0.05 | 7/20/2026 | 7/27/2026 3:59:52 PM EST |
| 75.00 | 1.20 | 1.45 | 1.33 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.45 | -0.24 | 0.03 | -0.07 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 80.00 | 2.70 | 3.10 | 2.90 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.42 | -0.42 | 0.04 | -0.07 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 85.00 | 5.40 | 5.90 | 5.65 | 5.53 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.41 | -0.65 | 0.04 | -0.06 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 90.00 | 9.00 | 9.90 | 9.45 | % | 0.10 | 0 | 0 | 0.37 | -0.83 | 0.03 | -0.04 | 7/27/2026 3:59:52 PM EST |