Options Chain for PC CONNECTION INC COM (CNXN) - $70.01 as of 5/13/2025 12:44:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 38.50 | 43.40 | % | 0 | 0 | 8.62 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:56 AM EST | |||
| 35.00 | 33.50 | 37.20 | % | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:56 AM EST | |||
| 40.00 | 28.50 | 32.20 | % | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:56 AM EST | |||
| 45.00 | 23.50 | 27.40 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:56 AM EST | |||
| 50.00 | 18.50 | 22.80 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:56 AM EST | |||
| 55.00 | 13.50 | 18.40 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:56 AM EST | |||
| 60.00 | 8.50 | 13.30 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:56 AM EST | |||
| 65.00 | 3.50 | 8.30 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:56 AM EST | |||
| 70.00 | 0.85 | 1.35 | % | 0 | 0 | 0.36 | 0.74 | 0.24 | -0.09 | 5/13/2025 11:58:56 AM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:56 AM EST | |||
| 80.00 | 0.00 | 2.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:56 AM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:56 AM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:56 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:56 AM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:56 AM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 7.95 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:56 AM EST | |||
| 45.00 | 0.00 | 4.80 | 0.13 | 0.00 | 0.00% | 0 | 2 | 6.78 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 11:58:56 AM EST |
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:56 AM EST | |||
| 55.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 1 | 4.74 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 11:58:56 AM EST |
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:56 AM EST | |||
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:56 AM EST | |||
| 70.00 | 0.10 | 0.30 | % | 0 | 0 | 0.22 | -0.26 | 0.24 | -0.09 | 5/13/2025 11:58:56 AM EST | |||
| 75.00 | 2.80 | 6.40 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:56 AM EST | |||
| 80.00 | 7.80 | 11.50 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:56 AM EST | |||
| 85.00 | 12.70 | 16.50 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:56 AM EST | |||
| 90.00 | 17.70 | 21.50 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:56 AM EST |