Options Chain for CARDINAL HEALTH INC COM (CAH) - $125.17 as of 2/4/2025 8:50:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 53.80 | 57.60 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 75.00 | 48.80 | 51.90 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 80.00 | 43.70 | 47.60 | 39.29 | 0.00 | 0.00% | 0 | 5 | 1.74 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 2/4/2025 4:00:06 PM EST |
| 85.00 | 38.80 | 42.90 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 90.00 | 33.80 | 37.70 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 95.00 | 28.80 | 32.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 100.00 | 23.90 | 27.80 | 30.16 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:06 PM EST |
| 105.00 | 20.20 | 22.70 | 17.50 | 0.00 | 0.00% | 0 | 4 | 0.90 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 4:00:06 PM EST |
| 110.00 | 15.40 | 17.90 | 21.46 | 0.00 | 0.00% | 0 | 13 | 0.68 | 0.99 | 0.00 | -0.01 | 1/28/2025 | 2/4/2025 4:00:06 PM EST |
| 115.00 | 10.20 | 11.30 | 12.60 | +1.60 | +14.55% | 25 | 80 | 0.36 | 0.94 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 116.00 | 9.10 | 12.00 | % | 0 | 0 | 0.57 | 0.92 | 0.02 | -0.04 | 2/4/2025 4:00:06 PM EST | |||
| 117.00 | 7.80 | 10.70 | % | 0 | 0 | 0.45 | 0.90 | 0.02 | -0.05 | 2/4/2025 4:00:06 PM EST | |||
| 118.00 | 7.60 | 10.00 | % | 0 | 0 | 0.44 | 0.87 | 0.03 | -0.05 | 2/4/2025 4:00:06 PM EST | |||
| 119.00 | 6.30 | 7.60 | 9.90 | 0.00 | 0.00% | 0 | 3 | 0.22 | 0.84 | 0.03 | -0.06 | 1/28/2025 | 2/4/2025 4:00:06 PM EST |
| 120.00 | 4.50 | 6.60 | 7.70 | +1.90 | +32.76% | 6 | 731 | 0.28 | 0.81 | 0.04 | -0.06 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 121.00 | 4.90 | 5.80 | 5.00 | 0.00 | 0.00% | 0 | 3 | 0.23 | 0.76 | 0.04 | -0.07 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 122.00 | 3.50 | 5.00 | 5.10 | 0.00 | 0.00% | 0 | 84 | 0.18 | 0.72 | 0.05 | -0.08 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 123.00 | 2.50 | 4.30 | 3.50 | 0.00 | 0.00% | 0 | 16 | 0.17 | 0.66 | 0.05 | -0.08 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 124.00 | 3.20 | 3.60 | 4.38 | +0.38 | +9.50% | 2 | 91 | 0.24 | 0.60 | 0.06 | -0.08 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 125.00 | 2.60 | 2.95 | 4.00 | +0.83 | +26.19% | 3 | 1,127 | 0.24 | 0.54 | 0.06 | -0.08 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 126.00 | 1.30 | 2.45 | 3.25 | +0.65 | +25.00% | 3 | 1,029 | 0.24 | 0.48 | 0.06 | -0.08 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 127.00 | 1.20 | 1.95 | 2.25 | -0.05 | -2.18% | 6 | 15 | 0.23 | 0.42 | 0.06 | -0.08 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 128.00 | 0.75 | 1.60 | 1.85 | +0.05 | +2.78% | 12 | 146 | 0.23 | 0.35 | 0.06 | -0.08 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 129.00 | 1.00 | 1.25 | 1.70 | -0.35 | -17.08% | 1 | 102 | 0.23 | 0.30 | 0.06 | -0.07 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 130.00 | 0.35 | 0.95 | 0.96 | -0.04 | -4.00% | 407 | 6,159 | 0.23 | 0.24 | 0.06 | -0.07 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 131.00 | 0.15 | 0.70 | 0.95 | -0.80 | -45.72% | 18 | 155 | 0.22 | 0.19 | 0.05 | -0.06 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 132.00 | 0.30 | 0.55 | 0.76 | +0.18 | +31.04% | 1 | 1,131 | 0.22 | 0.15 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 133.00 | 0.30 | 0.45 | 0.55 | +0.05 | +10.00% | 25 | 282 | 0.23 | 0.11 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 134.00 | 0.20 | 0.30 | 0.40 | -0.80 | -66.67% | 2 | 102 | 0.22 | 0.09 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 135.00 | 0.15 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 200 | 0.23 | 0.07 | 0.03 | -0.03 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 136.00 | 0.00 | 0.50 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.05 | 0.02 | -0.02 | 1/23/2025 | 2/4/2025 4:00:06 PM EST |
| 137.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.03 | 0.02 | -0.02 | 1/24/2025 | 2/4/2025 4:00:06 PM EST |
| 138.00 | 0.00 | 0.70 | 0.85 | 0.00 | 0.00% | 0 | 82 | 0.37 | 0.02 | 0.01 | -0.01 | 1/23/2025 | 2/4/2025 4:00:06 PM EST |
| 139.00 | 0.00 | 0.50 | 0.81 | 0.00 | 0.00% | 0 | 1,014 | 0.35 | 0.02 | 0.01 | -0.01 | 1/27/2025 | 2/4/2025 4:00:06 PM EST |
| 140.00 | 0.00 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 460 | 0.37 | 0.01 | 0.01 | -0.01 | 1/28/2025 | 2/4/2025 4:00:06 PM EST |
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 150.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:06 PM EST |
| 155.00 | 0.00 | 0.50 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 31 | 0.85 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/4/2025 4:00:06 PM EST |
| 100.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 180 | 1.08 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 105.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 4:00:06 PM EST |
| 110.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.48 | -0.01 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 115.00 | 0.15 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 125 | 0.27 | -0.06 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 116.00 | 0.00 | 0.30 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.08 | 0.02 | -0.04 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 117.00 | 0.20 | 0.55 | % | 0 | 0 | 0.27 | -0.10 | 0.02 | -0.05 | 2/4/2025 4:00:06 PM EST | |||
| 118.00 | 0.40 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 236 | 0.26 | -0.13 | 0.03 | -0.05 | 1/29/2025 | 2/4/2025 4:00:06 PM EST |
| 119.00 | 0.50 | 0.65 | 0.72 | 0.00 | 0.00% | 0 | 762 | 0.25 | -0.16 | 0.03 | -0.06 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 120.00 | 0.65 | 0.80 | 0.55 | -0.35 | -38.89% | 1 | 158 | 0.25 | -0.19 | 0.04 | -0.06 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 121.00 | 0.85 | 1.20 | 1.70 | 0.00 | 0.00% | 0 | 230 | 0.24 | -0.24 | 0.04 | -0.07 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 122.00 | 1.10 | 1.35 | 0.85 | -0.50 | -37.04% | 1 | 13 | 0.25 | -0.28 | 0.05 | -0.08 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 123.00 | 1.40 | 1.65 | 2.34 | 0.00 | 0.00% | 0 | 116 | 0.24 | -0.34 | 0.05 | -0.08 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 124.00 | 1.75 | 2.00 | 1.30 | -1.40 | -51.86% | 2 | 245 | 0.24 | -0.40 | 0.06 | -0.08 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 125.00 | 2.15 | 2.45 | 1.80 | -1.70 | -48.58% | 7 | 358 | 0.24 | -0.46 | 0.06 | -0.08 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 126.00 | 2.60 | 2.90 | 3.70 | 0.00 | 0.00% | 0 | 1,037 | 0.23 | -0.52 | 0.06 | -0.08 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 127.00 | 3.10 | 4.60 | 4.00 | 0.00 | 0.00% | 0 | 166 | 0.22 | -0.58 | 0.06 | -0.08 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 128.00 | 3.70 | 6.00 | 2.30 | 0.00 | 0.00% | 0 | 22 | 0.31 | -0.65 | 0.06 | -0.08 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 129.00 | 4.20 | 6.10 | 4.00 | 0.00 | 0.00% | 0 | 59 | 0.21 | -0.70 | 0.06 | -0.07 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 130.00 | 4.90 | 7.30 | 4.60 | 0.00 | 0.00% | 0 | 87 | 0.21 | -0.76 | 0.06 | -0.07 | 1/29/2025 | 2/4/2025 4:00:06 PM EST |
| 131.00 | 5.50 | 6.60 | 5.10 | 0.00 | 0.00% | 0 | 10 | 0.21 | -0.81 | 0.05 | -0.06 | 1/29/2025 | 2/4/2025 4:00:06 PM EST |
| 132.00 | 5.00 | 8.30 | 6.00 | 0.00 | 0.00% | 0 | 2 | 0.20 | -0.85 | 0.05 | -0.05 | 1/28/2025 | 2/4/2025 4:00:06 PM EST |
| 133.00 | 6.30 | 9.30 | % | 0 | 0 | 0.26 | -0.89 | 0.04 | -0.04 | 2/4/2025 4:00:06 PM EST | |||
| 134.00 | 8.10 | 9.60 | 5.70 | 0.00 | 0.00% | 0 | 67 | 0.37 | -0.91 | 0.03 | -0.04 | 1/27/2025 | 2/4/2025 4:00:06 PM EST |
| 135.00 | 7.60 | 10.30 | % | 0 | 0 | 0.43 | -0.93 | 0.03 | -0.03 | 2/4/2025 4:00:06 PM EST | |||
| 136.00 | 8.60 | 11.40 | % | 0 | 0 | 0.32 | -0.95 | 0.02 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 137.00 | 10.00 | 12.00 | % | 0 | 0 | 0.44 | -0.97 | 0.02 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 138.00 | 11.30 | 13.10 | % | 0 | 0 | 0.48 | -0.98 | 0.01 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 139.00 | 11.70 | 14.00 | % | 0 | 0 | 0.49 | -0.98 | 0.01 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 140.00 | 13.00 | 15.10 | % | 0 | 0 | 0.52 | -0.99 | 0.01 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 145.00 | 17.50 | 20.40 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 150.00 | 22.80 | 25.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 155.00 | 27.70 | 31.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 160.00 | 32.50 | 36.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 165.00 | 38.20 | 41.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 170.00 | 42.50 | 46.40 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST |