Options Chain for CARDINAL HEALTH INC COM (CAH) - $127.01 as of 3/7/2025 3:45:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 75.30 | 78.00 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:05 PM EST | |||
| 55.00 | 70.30 | 73.60 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:05 PM EST | |||
| 60.00 | 65.30 | 68.20 | 58.74 | 0.00 | 0.00% | 0 | 4 | 2.86 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 3/7/2025 4:00:05 PM EST |
| 65.00 | 60.30 | 63.60 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:05 PM EST | |||
| 70.00 | 55.40 | 58.60 | 53.00 | 0.00 | 0.00% | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 3/7/2025 4:00:05 PM EST |
| 75.00 | 50.40 | 53.10 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:05 PM EST | |||
| 80.00 | 45.40 | 47.90 | 40.00 | 0.00 | 0.00% | 0 | 51 | 1.92 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 3/7/2025 4:00:05 PM EST |
| 85.00 | 40.40 | 43.30 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:05 PM EST | |||
| 87.50 | 37.90 | 41.20 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:05 PM EST | |||
| 90.00 | 35.40 | 38.10 | 24.10 | 0.00 | 0.00% | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 3/7/2025 4:00:05 PM EST |
| 92.50 | 32.90 | 35.60 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:05 PM EST | |||
| 95.00 | 29.50 | 32.90 | 25.00 | 0.00 | 0.00% | 0 | 53 | 1.34 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 3/7/2025 4:00:05 PM EST |
| 97.50 | 28.30 | 31.10 | 26.50 | 0.00 | 0.00% | 0 | 6 | 1.25 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 3/7/2025 4:00:05 PM EST |
| 100.00 | 25.80 | 28.10 | 27.71 | 0.00 | 0.00% | 0 | 11 | 1.16 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:05 PM EST |
| 105.00 | 20.30 | 23.70 | 22.35 | 0.00 | 0.00% | 0 | 21 | 0.99 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:05 PM EST |
| 110.00 | 15.00 | 18.60 | 19.08 | 0.00 | 0.00% | 0 | 35 | 0.75 | 1.00 | 0.00 | -0.01 | 3/4/2025 | 3/7/2025 4:00:05 PM EST |
| 115.00 | 10.50 | 13.80 | 12.90 | 0.00 | 0.00% | 0 | 182 | 0.56 | 0.97 | 0.01 | -0.03 | 2/28/2025 | 3/7/2025 4:00:05 PM EST |
| 116.00 | 9.60 | 12.90 | 11.85 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.95 | 0.01 | -0.03 | 2/25/2025 | 3/7/2025 4:00:05 PM EST |
| 117.00 | 8.30 | 11.90 | % | 0 | 0 | 0.60 | 0.93 | 0.02 | -0.04 | 3/7/2025 4:00:05 PM EST | |||
| 118.00 | 7.30 | 11.00 | % | 0 | 0 | 0.49 | 0.91 | 0.02 | -0.05 | 3/7/2025 4:00:05 PM EST | |||
| 119.00 | 7.80 | 8.50 | 11.00 | 0.00 | 0.00% | 0 | 19 | 0.30 | 0.88 | 0.03 | -0.06 | 3/3/2025 | 3/7/2025 4:00:05 PM EST |
| 120.00 | 7.00 | 7.50 | 7.00 | 0.00 | 0.00% | 0 | 237 | 0.29 | 0.85 | 0.03 | -0.07 | 3/6/2025 | 3/7/2025 4:00:05 PM EST |
| 121.00 | 4.70 | 8.00 | 9.20 | 0.00 | 0.00% | 0 | 6 | 0.27 | 0.81 | 0.04 | -0.07 | 3/3/2025 | 3/7/2025 4:00:05 PM EST |
| 122.00 | 5.30 | 5.70 | 7.00 | 0.00 | 0.00% | 0 | 15 | 0.26 | 0.77 | 0.04 | -0.08 | 2/28/2025 | 3/7/2025 4:00:05 PM EST |
| 123.00 | 4.60 | 7.00 | 5.47 | -0.73 | -11.78% | 4 | 100 | 0.39 | 0.72 | 0.05 | -0.09 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 124.00 | 3.90 | 6.50 | 6.50 | 0.00 | 0.00% | 0 | 15 | 0.39 | 0.67 | 0.06 | -0.09 | 3/3/2025 | 3/7/2025 4:00:05 PM EST |
| 125.00 | 3.20 | 3.50 | 3.10 | -0.50 | -13.89% | 3 | 1,405 | 0.25 | 0.61 | 0.06 | -0.09 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 126.00 | 2.65 | 4.30 | 4.24 | 0.00 | 0.00% | 0 | 204 | 0.32 | 0.55 | 0.06 | -0.09 | 3/5/2025 | 3/7/2025 4:00:05 PM EST |
| 127.00 | 0.80 | 4.80 | 2.00 | -0.85 | -29.83% | 14 | 721 | 0.30 | 0.48 | 0.07 | -0.09 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 128.00 | 1.60 | 2.00 | 2.17 | +0.12 | +5.86% | 13 | 131 | 0.24 | 0.42 | 0.07 | -0.09 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 129.00 | 1.25 | 1.45 | 1.25 | -0.49 | -28.17% | 1 | 161 | 0.24 | 0.35 | 0.07 | -0.08 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 130.00 | 0.95 | 1.30 | 1.25 | -0.40 | -24.25% | 35 | 3,612 | 0.23 | 0.29 | 0.06 | -0.08 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 131.00 | 0.65 | 0.85 | 0.74 | -0.41 | -35.66% | 1 | 593 | 0.23 | 0.23 | 0.06 | -0.07 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 132.00 | 0.45 | 0.65 | 0.55 | -0.35 | -38.89% | 6 | 254 | 0.23 | 0.18 | 0.05 | -0.06 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 133.00 | 0.30 | 0.45 | 0.52 | -0.65 | -55.56% | 4 | 23 | 0.22 | 0.14 | 0.04 | -0.05 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 134.00 | 0.20 | 0.35 | 0.40 | -0.47 | -54.03% | 6 | 12 | 0.23 | 0.10 | 0.03 | -0.04 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 135.00 | 0.10 | 0.25 | 0.25 | -0.04 | -13.80% | 6 | 1,451 | 0.22 | 0.08 | 0.03 | -0.03 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 136.00 | 0.05 | 0.75 | 0.73 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.06 | 0.02 | -0.03 | 3/3/2025 | 3/7/2025 4:00:05 PM EST |
| 137.00 | 0.00 | 2.25 | % | 0 | 0 | 0.62 | 0.04 | 0.02 | -0.02 | 3/7/2025 4:00:05 PM EST | |||
| 138.00 | 0.00 | 2.15 | % | 0 | 0 | 0.40 | 0.03 | 0.01 | -0.01 | 3/7/2025 4:00:05 PM EST | |||
| 139.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.02 | 0.01 | -0.01 | 3/3/2025 | 3/7/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 889 | 0.32 | 0.01 | 0.01 | -0.01 | 3/4/2025 | 3/7/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 1,421 | 0.40 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 4:00:05 PM EST |
| 150.00 | 0.00 | 2.15 | 0.03 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 45 | 0.74 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 3/7/2025 4:00:05 PM EST |
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:05 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:05 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 5 | 1.88 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 3/7/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.75 | 1.41 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 3/7/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 3/7/2025 4:00:05 PM EST |
| 87.50 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.09 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 4:00:05 PM EST |
| 92.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/7/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 9 | 1.03 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 3/7/2025 4:00:05 PM EST |
| 97.50 | 0.00 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 32 | 0.96 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 3/7/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 0.25 | 0.01 | -0.02 | -66.67% | 1 | 168 | 0.70 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 0.75 | 0.58 | 0.00 | 0.00% | 0 | 123 | 0.74 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 66 | 0.60 | 0.00 | 0.00 | -0.01 | 3/3/2025 | 3/7/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 1.45 | 0.20 | 0.00 | 0.00% | 0 | 236 | 0.58 | -0.03 | 0.01 | -0.03 | 3/6/2025 | 3/7/2025 4:00:05 PM EST |
| 116.00 | 0.05 | 1.50 | % | 0 | 0 | 0.46 | -0.05 | 0.01 | -0.03 | 3/7/2025 4:00:05 PM EST | |||
| 117.00 | 0.15 | 1.65 | % | 0 | 0 | 0.49 | -0.07 | 0.02 | -0.04 | 3/7/2025 4:00:05 PM EST | |||
| 118.00 | 0.20 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 57 | 0.28 | -0.09 | 0.02 | -0.05 | 3/6/2025 | 3/7/2025 4:00:05 PM EST |
| 119.00 | 0.30 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 6,255 | 0.27 | -0.12 | 0.03 | -0.06 | 3/6/2025 | 3/7/2025 4:00:05 PM EST |
| 120.00 | 0.45 | 0.60 | 0.45 | -0.10 | -18.19% | 5 | 216 | 0.27 | -0.15 | 0.03 | -0.07 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 121.00 | 0.60 | 0.75 | 0.81 | 0.00 | 0.00% | 0 | 4 | 0.26 | -0.19 | 0.04 | -0.07 | 2/27/2025 | 3/7/2025 4:00:05 PM EST |
| 122.00 | 0.65 | 0.95 | 1.05 | 0.00 | 0.00% | 0 | 9 | 0.25 | -0.23 | 0.04 | -0.08 | 3/4/2025 | 3/7/2025 4:00:05 PM EST |
| 123.00 | 1.00 | 1.20 | 0.80 | -0.18 | -18.37% | 8 | 25 | 0.26 | -0.28 | 0.05 | -0.09 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 124.00 | 1.30 | 1.45 | 1.23 | 0.00 | 0.00% | 0 | 1,199 | 0.25 | -0.33 | 0.06 | -0.09 | 3/6/2025 | 3/7/2025 4:00:05 PM EST |
| 125.00 | 1.00 | 1.85 | 1.45 | -0.40 | -21.63% | 11 | 6,464 | 0.22 | -0.39 | 0.06 | -0.09 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 126.00 | 2.00 | 2.25 | 2.10 | -0.09 | -4.11% | 16 | 922 | 0.25 | -0.45 | 0.06 | -0.09 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 127.00 | 2.10 | 2.70 | 1.90 | -0.40 | -17.40% | 6 | 1,401 | 0.22 | -0.52 | 0.07 | -0.09 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 128.00 | 3.00 | 3.30 | 3.10 | 0.00 | 0.00% | 0 | 496 | 0.24 | -0.58 | 0.07 | -0.09 | 3/6/2025 | 3/7/2025 4:00:05 PM EST |
| 129.00 | 2.70 | 3.90 | 3.58 | 0.00 | 0.00% | 0 | 10 | 0.19 | -0.65 | 0.07 | -0.08 | 3/5/2025 | 3/7/2025 4:00:05 PM EST |
| 130.00 | 3.90 | 4.60 | 4.20 | 0.00 | 0.00% | 0 | 1,086 | 0.21 | -0.71 | 0.06 | -0.08 | 3/6/2025 | 3/7/2025 4:00:05 PM EST |
| 131.00 | 4.60 | 5.40 | 5.76 | +3.16 | +121.54% | 1 | 15 | 0.21 | -0.77 | 0.06 | -0.07 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 132.00 | 4.10 | 6.90 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.82 | 0.05 | -0.06 | 2/28/2025 | 3/7/2025 4:00:05 PM EST |
| 133.00 | 4.80 | 8.30 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.86 | 0.04 | -0.05 | 3/3/2025 | 3/7/2025 4:00:05 PM EST |
| 134.00 | 5.70 | 9.30 | % | 0 | 0 | 0.38 | -0.90 | 0.03 | -0.04 | 3/7/2025 4:00:05 PM EST | |||
| 135.00 | 6.70 | 10.30 | 9.40 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.92 | 0.03 | -0.03 | 1/31/2025 | 3/7/2025 4:00:05 PM EST |
| 136.00 | 7.60 | 11.10 | % | 0 | 0 | 0.32 | -0.94 | 0.02 | -0.03 | 3/7/2025 4:00:05 PM EST | |||
| 137.00 | 8.60 | 11.50 | % | 0 | 0 | 0.40 | -0.96 | 0.02 | -0.02 | 3/7/2025 4:00:05 PM EST | |||
| 138.00 | 9.50 | 12.80 | % | 0 | 0 | 0.45 | -0.97 | 0.01 | -0.01 | 3/7/2025 4:00:05 PM EST | |||
| 139.00 | 10.70 | 13.80 | 9.80 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.98 | 0.01 | -0.01 | 3/3/2025 | 3/7/2025 4:00:05 PM EST |
| 140.00 | 11.50 | 15.10 | % | 0 | 0 | 0.43 | -0.99 | 0.01 | -0.01 | 3/7/2025 4:00:05 PM EST | |||
| 145.00 | 16.60 | 19.00 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:05 PM EST | |||
| 150.00 | 21.60 | 25.20 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:05 PM EST | |||
| 155.00 | 27.10 | 29.80 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:05 PM EST | |||
| 160.00 | 32.10 | 34.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:05 PM EST | |||
| 165.00 | 37.10 | 39.80 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:05 PM EST | |||
| 170.00 | 42.20 | 45.40 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:05 PM EST |