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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 58.30 | 62.90 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 70.00 | 53.20 | 57.80 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 75.00 | 48.20 | 52.90 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 80.00 | 43.30 | 47.90 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 85.00 | 38.30 | 42.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 90.00 | 33.30 | 38.00 | 39.40 | 0.00 | 0.00% | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:06 PM EST |
| 95.00 | 29.10 | 32.90 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 100.00 | 24.10 | 28.00 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 105.00 | 19.30 | 23.10 | % | 0 | 0 | 0.69 | 0.96 | 0.01 | -0.03 | 2/4/2025 4:00:06 PM EST | |||
| 110.00 | 14.40 | 18.40 | % | 0 | 0 | 0.58 | 0.92 | 0.01 | -0.04 | 2/4/2025 4:00:06 PM EST | |||
| 113.00 | 11.80 | 15.50 | % | 0 | 0 | 0.52 | 0.88 | 0.02 | -0.05 | 2/4/2025 4:00:06 PM EST | |||
| 114.00 | 10.80 | 14.50 | % | 0 | 0 | 0.50 | 0.87 | 0.02 | -0.05 | 2/4/2025 4:00:06 PM EST | |||
| 115.00 | 9.90 | 13.50 | % | 0 | 0 | 0.47 | 0.83 | 0.02 | -0.06 | 2/4/2025 4:00:06 PM EST | |||
| 116.00 | 8.80 | 12.60 | % | 0 | 0 | 0.24 | 0.81 | 0.02 | -0.07 | 2/4/2025 4:00:06 PM EST | |||
| 117.00 | 8.00 | 11.70 | % | 0 | 0 | 0.25 | 0.80 | 0.02 | -0.07 | 2/4/2025 4:00:06 PM EST | |||
| 118.00 | 7.60 | 10.70 | % | 0 | 0 | 0.27 | 0.76 | 0.02 | -0.07 | 2/4/2025 4:00:06 PM EST | |||
| 119.00 | 6.40 | 10.10 | % | 0 | 0 | 0.26 | 0.74 | 0.03 | -0.07 | 2/4/2025 4:00:06 PM EST | |||
| 120.00 | 5.40 | 9.40 | % | 0 | 0 | 0.26 | 0.72 | 0.03 | -0.07 | 2/4/2025 4:00:06 PM EST | |||
| 121.00 | 5.20 | 7.70 | 10.45 | 0.00 | 0.00% | 0 | 0 | 0.24 | 0.69 | 0.03 | -0.07 | 1/28/2025 | 2/4/2025 4:00:06 PM EST |
| 122.00 | 3.90 | 6.60 | 7.60 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.66 | 0.03 | -0.07 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 123.00 | 3.20 | 5.80 | % | 0 | 0 | 0.20 | 0.63 | 0.04 | -0.07 | 2/4/2025 4:00:06 PM EST | |||
| 124.00 | 2.65 | 5.10 | % | 0 | 0 | 0.20 | 0.59 | 0.04 | -0.07 | 2/4/2025 4:00:06 PM EST | |||
| 125.00 | 3.40 | 5.00 | % | 0 | 0 | 0.26 | 0.55 | 0.04 | -0.07 | 2/4/2025 4:00:06 PM EST | |||
| 126.00 | 3.00 | 4.10 | % | 0 | 0 | 0.26 | 0.51 | 0.04 | -0.07 | 2/4/2025 4:00:06 PM EST | |||
| 127.00 | 1.70 | 5.20 | 6.60 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.46 | 0.05 | -0.07 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 128.00 | 1.80 | 2.95 | % | 0 | 0 | 0.23 | 0.41 | 0.05 | -0.06 | 2/4/2025 4:00:06 PM EST | |||
| 129.00 | 1.80 | 3.00 | 4.40 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.37 | 0.05 | -0.06 | 1/24/2025 | 2/4/2025 4:00:06 PM EST |
| 130.00 | 1.45 | 2.60 | 2.10 | 0.00 | 0.00% | 0 | 897 | 0.25 | 0.32 | 0.05 | -0.06 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 131.00 | 0.70 | 2.05 | 1.98 | 0.00 | 0.00% | 0 | 21 | 0.22 | 0.28 | 0.04 | -0.05 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 132.00 | 1.00 | 1.60 | % | 0 | 0 | 0.24 | 0.24 | 0.04 | -0.05 | 2/4/2025 4:00:06 PM EST | |||
| 133.00 | 0.60 | 2.65 | % | 0 | 0 | 0.28 | 0.22 | 0.04 | -0.05 | 2/4/2025 4:00:06 PM EST | |||
| 134.00 | 0.00 | 1.75 | % | 0 | 0 | 0.24 | 0.19 | 0.03 | -0.05 | 2/4/2025 4:00:06 PM EST | |||
| 135.00 | 0.05 | 2.70 | % | 0 | 0 | 0.25 | 0.16 | 0.03 | -0.04 | 2/4/2025 4:00:06 PM EST | |||
| 136.00 | 0.25 | 1.85 | % | 0 | 0 | 0.29 | 0.16 | 0.03 | -0.04 | 2/4/2025 4:00:06 PM EST | |||
| 137.00 | 0.00 | 1.65 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.14 | 0.03 | -0.04 | 1/28/2025 | 2/4/2025 4:00:06 PM EST |
| 138.00 | 0.00 | 1.60 | % | 0 | 0 | 0.36 | 0.10 | 0.02 | -0.03 | 2/4/2025 4:00:06 PM EST | |||
| 139.00 | 0.00 | 1.65 | % | 0 | 0 | 0.29 | 0.10 | 0.02 | -0.03 | 2/4/2025 4:00:06 PM EST | |||
| 140.00 | 0.00 | 1.60 | % | 0 | 0 | 0.29 | 0.09 | 0.02 | -0.03 | 2/4/2025 4:00:06 PM EST | |||
| 141.00 | 0.00 | 1.60 | % | 0 | 0 | 0.41 | 0.06 | 0.02 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 142.00 | 0.00 | 1.60 | % | 0 | 0 | 0.42 | 0.05 | 0.01 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 143.00 | 0.00 | 1.60 | % | 0 | 0 | 0.44 | 0.04 | 0.01 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 145.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.03 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 150.00 | 0.00 | 0.95 | % | 0 | 0 | 0.44 | 0.02 | 0.01 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.40 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 1.40 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 1.40 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 80.00 | 0.00 | 1.40 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 1.40 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 1.45 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 100.00 | 0.00 | 2.25 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 105.00 | 0.00 | 0.85 | % | 0 | 0 | 0.51 | -0.04 | 0.01 | -0.03 | 2/4/2025 4:00:06 PM EST | |||
| 110.00 | 0.00 | 1.65 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.08 | 0.01 | -0.04 | 1/28/2025 | 2/4/2025 4:00:06 PM EST |
| 113.00 | 0.00 | 1.85 | % | 0 | 0 | 0.31 | -0.12 | 0.02 | -0.05 | 2/4/2025 4:00:06 PM EST | |||
| 114.00 | 0.00 | 2.55 | % | 0 | 0 | 0.52 | -0.13 | 0.02 | -0.05 | 2/4/2025 4:00:06 PM EST | |||
| 115.00 | 0.25 | 2.75 | 0.99 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.17 | 0.02 | -0.06 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 116.00 | 0.55 | 1.85 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.19 | 0.02 | -0.07 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 117.00 | 0.00 | 1.65 | % | 0 | 0 | 0.25 | -0.20 | 0.02 | -0.07 | 2/4/2025 4:00:06 PM EST | |||
| 118.00 | 0.15 | 2.75 | % | 0 | 0 | 0.29 | -0.24 | 0.02 | -0.07 | 2/4/2025 4:00:06 PM EST | |||
| 119.00 | 0.90 | 2.05 | 1.30 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.26 | 0.03 | -0.07 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 120.00 | 1.15 | 1.65 | 1.85 | 0.00 | 0.00% | 0 | 45 | 0.25 | -0.28 | 0.03 | -0.07 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 121.00 | 1.30 | 2.00 | 2.09 | 0.00 | 0.00% | 0 | 48 | 0.25 | -0.31 | 0.03 | -0.07 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 122.00 | 1.35 | 3.50 | % | 0 | 0 | 0.28 | -0.34 | 0.03 | -0.07 | 2/4/2025 4:00:06 PM EST | |||
| 123.00 | 1.50 | 2.80 | % | 0 | 0 | 0.23 | -0.37 | 0.04 | -0.07 | 2/4/2025 4:00:06 PM EST | |||
| 124.00 | 1.30 | 3.00 | % | 0 | 0 | 0.20 | -0.41 | 0.04 | -0.07 | 2/4/2025 4:00:06 PM EST | |||
| 125.00 | 2.45 | 3.40 | % | 0 | 0 | 0.23 | -0.45 | 0.04 | -0.07 | 2/4/2025 4:00:06 PM EST | |||
| 126.00 | 2.60 | 4.20 | % | 0 | 0 | 0.22 | -0.49 | 0.04 | -0.07 | 2/4/2025 4:00:06 PM EST | |||
| 127.00 | 3.60 | 4.60 | % | 0 | 0 | 0.23 | -0.54 | 0.05 | -0.07 | 2/4/2025 4:00:06 PM EST | |||
| 128.00 | 4.40 | 5.10 | 3.31 | 0.00 | 0.00% | 0 | 10 | 0.24 | -0.59 | 0.05 | -0.06 | 1/24/2025 | 2/4/2025 4:00:06 PM EST |
| 129.00 | 5.00 | 5.80 | % | 0 | 0 | 0.24 | -0.63 | 0.05 | -0.06 | 2/4/2025 4:00:06 PM EST | |||
| 130.00 | 4.90 | 6.80 | % | 0 | 0 | 0.22 | -0.68 | 0.05 | -0.06 | 2/4/2025 4:00:06 PM EST | |||
| 131.00 | 5.10 | 7.40 | % | 0 | 0 | 0.20 | -0.72 | 0.04 | -0.05 | 2/4/2025 4:00:06 PM EST | |||
| 132.00 | 5.90 | 8.90 | % | 0 | 0 | 0.34 | -0.76 | 0.04 | -0.05 | 2/4/2025 4:00:06 PM EST | |||
| 133.00 | 6.00 | 9.80 | % | 0 | 0 | 0.30 | -0.78 | 0.04 | -0.05 | 2/4/2025 4:00:06 PM EST | |||
| 134.00 | 7.30 | 10.50 | % | 0 | 0 | 0.34 | -0.81 | 0.03 | -0.05 | 2/4/2025 4:00:06 PM EST | |||
| 135.00 | 7.80 | 11.50 | % | 0 | 0 | 0.32 | -0.84 | 0.03 | -0.04 | 2/4/2025 4:00:06 PM EST | |||
| 136.00 | 8.70 | 12.40 | % | 0 | 0 | 0.36 | -0.84 | 0.03 | -0.04 | 2/4/2025 4:00:06 PM EST | |||
| 137.00 | 9.60 | 13.50 | % | 0 | 0 | 0.36 | -0.86 | 0.03 | -0.04 | 2/4/2025 4:00:06 PM EST | |||
| 138.00 | 10.60 | 14.20 | % | 0 | 0 | 0.36 | -0.90 | 0.02 | -0.03 | 2/4/2025 4:00:06 PM EST | |||
| 139.00 | 11.60 | 15.30 | % | 0 | 0 | 0.37 | -0.90 | 0.02 | -0.03 | 2/4/2025 4:00:06 PM EST | |||
| 140.00 | 12.60 | 16.40 | % | 0 | 0 | 0.41 | -0.91 | 0.02 | -0.03 | 2/4/2025 4:00:06 PM EST | |||
| 141.00 | 13.60 | 17.40 | % | 0 | 0 | 0.43 | -0.94 | 0.02 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 142.00 | 14.60 | 18.30 | % | 0 | 0 | 0.42 | -0.95 | 0.01 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 143.00 | 15.50 | 19.30 | % | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 145.00 | 17.80 | 21.30 | % | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 150.00 | 22.50 | 26.20 | % | 0 | 0 | 0.56 | -0.98 | 0.01 | -0.01 | 2/4/2025 4:00:06 PM EST |