Options Chain for CARDINAL HEALTH INC COM (CAH) - $207.21 as of 12/31/2025 2:06:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 64.30 | 68.40 | 66.35 | % | 0.47 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 12/31/2025 4:00:02 PM EST | |||
| 145.00 | 59.40 | 63.50 | 61.45 | % | 0.42 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 12/31/2025 4:00:02 PM EST | |||
| 150.00 | 55.80 | 58.70 | 57.25 | % | 0.38 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.02 | 12/31/2025 4:00:02 PM EST | |||
| 155.00 | 50.90 | 53.50 | 52.20 | % | 0.34 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.03 | 12/31/2025 4:00:02 PM EST | |||
| 160.00 | 46.00 | 49.00 | 47.50 | % | 0.30 | 0 | 0 | 0.60 | 0.95 | 0.00 | -0.04 | 12/31/2025 4:00:02 PM EST | |||
| 165.00 | 41.20 | 43.80 | 42.50 | % | 0.26 | 0 | 0 | 0.53 | 0.94 | 0.00 | -0.05 | 12/31/2025 4:00:02 PM EST | |||
| 170.00 | 36.40 | 39.30 | 37.85 | % | 0.22 | 0 | 0 | 0.52 | 0.92 | 0.00 | -0.06 | 12/31/2025 4:00:02 PM EST | |||
| 175.00 | 31.80 | 34.30 | 33.05 | % | 0.19 | 0 | 0 | 0.38 | 0.89 | 0.01 | -0.06 | 12/31/2025 4:00:02 PM EST | |||
| 180.00 | 27.20 | 29.60 | 28.40 | 30.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.35 | 0.85 | 0.01 | -0.08 | 12/29/2025 | 12/31/2025 4:00:02 PM EST |
| 185.00 | 22.80 | 25.20 | 24.00 | 26.00 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.33 | 0.81 | 0.01 | -0.08 | 12/30/2025 | 12/31/2025 4:00:02 PM EST |
| 190.00 | 17.90 | 20.40 | 19.15 | 22.10 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.29 | 0.77 | 0.01 | -0.09 | 12/29/2025 | 12/31/2025 4:00:02 PM EST |
| 195.00 | 14.60 | 16.70 | 15.65 | 15.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.30 | 0.71 | 0.01 | -0.09 | 12/19/2025 | 12/31/2025 4:00:02 PM EST |
| 200.00 | 11.70 | 13.30 | 12.50 | 14.50 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.30 | 0.64 | 0.02 | -0.09 | 12/30/2025 | 12/31/2025 4:00:02 PM EST |
| 210.00 | 5.70 | 8.20 | 6.95 | 7.00 | -1.60 | -18.61% | 0.03 | 5 | 15 | 0.28 | 0.44 | 0.02 | -0.08 | 12/31/2025 | 12/31/2025 4:00:02 PM EST |
| 220.00 | 2.75 | 4.30 | 3.53 | 3.40 | -0.93 | -21.48% | 0.02 | 10 | 209 | 0.28 | 0.24 | 0.02 | -0.06 | 12/31/2025 | 12/31/2025 4:00:02 PM EST |
| 230.00 | 1.15 | 2.10 | 1.63 | 1.30 | -0.72 | -35.65% | 0.01 | 8 | 72 | 0.27 | 0.15 | 0.01 | -0.05 | 12/31/2025 | 12/31/2025 4:00:02 PM EST |
| 240.00 | 0.45 | 3.00 | 1.73 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.33 | 0.08 | 0.01 | -0.03 | 12/30/2025 | 12/31/2025 4:00:02 PM EST |
| 250.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.28 | 0.07 | 0.01 | -0.03 | 12/31/2025 4:00:02 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.04 | 0.00 | -0.02 | 12/31/2025 4:00:02 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 12/31/2025 4:00:02 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 12/31/2025 4:00:02 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.01 | 12/31/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.01 | 12/31/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.02 | 12/31/2025 4:00:02 PM EST | |||
| 155.00 | 0.10 | 0.95 | 0.53 | 0.45 | % | 0.00 | 1 | 0 | 0.43 | -0.03 | 0.00 | -0.03 | 12/31/2025 | 12/31/2025 4:00:02 PM EST | |
| 160.00 | 0.10 | 1.05 | 0.58 | 0.56 | -0.20 | -26.32% | 0.00 | 1 | 8 | 0.39 | -0.05 | 0.00 | -0.04 | 12/31/2025 | 12/31/2025 4:00:02 PM EST |
| 165.00 | 0.40 | 2.40 | 1.40 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.44 | -0.06 | 0.00 | -0.05 | 12/29/2025 | 12/31/2025 4:00:02 PM EST |
| 170.00 | 0.65 | 1.85 | 1.25 | 1.10 | % | 0.01 | 2 | 0 | 0.39 | -0.08 | 0.00 | -0.06 | 12/31/2025 | 12/31/2025 4:00:02 PM EST | |
| 175.00 | 0.80 | 3.20 | 2.00 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.11 | 0.01 | -0.06 | 12/24/2025 | 12/31/2025 4:00:02 PM EST |
| 180.00 | 1.20 | 2.30 | 1.75 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.34 | -0.15 | 0.01 | -0.08 | 12/24/2025 | 12/31/2025 4:00:02 PM EST |
| 185.00 | 1.70 | 2.75 | 2.23 | 2.42 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.32 | -0.19 | 0.01 | -0.08 | 12/26/2025 | 12/31/2025 4:00:02 PM EST |
| 190.00 | 2.45 | 3.80 | 3.13 | 2.88 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.31 | -0.23 | 0.01 | -0.09 | 12/30/2025 | 12/31/2025 4:00:02 PM EST |
| 195.00 | 3.50 | 5.10 | 4.30 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.30 | -0.29 | 0.01 | -0.09 | 12/30/2025 | 12/31/2025 4:00:02 PM EST |
| 200.00 | 5.00 | 6.80 | 5.90 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.29 | -0.36 | 0.02 | -0.09 | 12/23/2025 | 12/31/2025 4:00:02 PM EST |
| 210.00 | 9.60 | 11.10 | 10.35 | 9.90 | +0.50 | +5.32% | 0.05 | 1 | 5 | 0.27 | -0.56 | 0.02 | -0.08 | 12/31/2025 | 12/31/2025 4:00:02 PM EST |
| 220.00 | 16.40 | 17.80 | 17.10 | % | 0.08 | 0 | 0 | 0.26 | -0.76 | 0.02 | -0.06 | 12/31/2025 4:00:02 PM EST | |||
| 230.00 | 24.90 | 26.70 | 25.80 | 25.00 | % | 0.11 | 1 | 0 | 0.28 | -0.85 | 0.01 | -0.05 | 12/31/2025 | 12/31/2025 4:00:02 PM EST | |
| 240.00 | 33.30 | 35.60 | 34.45 | % | 0.14 | 0 | 0 | 0.36 | -0.92 | 0.01 | -0.03 | 12/31/2025 4:00:02 PM EST | |||
| 250.00 | 42.50 | 46.80 | 44.65 | % | 0.18 | 0 | 0 | 0.48 | -0.93 | 0.01 | -0.03 | 12/31/2025 4:00:02 PM EST | |||
| 260.00 | 52.80 | 56.80 | 54.80 | % | 0.21 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.02 | 12/31/2025 4:00:02 PM EST | |||
| 270.00 | 62.50 | 66.80 | 64.65 | % | 0.24 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 12/31/2025 4:00:02 PM EST | |||
| 280.00 | 72.50 | 76.80 | 74.65 | % | 0.27 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 12/31/2025 4:00:02 PM EST | |||
| 290.00 | 82.50 | 86.80 | 84.65 | % | 0.29 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:02 PM EST |