Options Chain for CARDINAL HEALTH INC COM (CAH) - $136.65 as of 3/28/2025 2:34:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 69.70 | 73.50 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 70.00 | 64.90 | 68.50 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 75.00 | 59.80 | 63.20 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 80.00 | 54.70 | 58.50 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 85.00 | 49.90 | 53.50 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 90.00 | 44.80 | 48.20 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 95.00 | 39.60 | 43.50 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 100.00 | 35.00 | 38.20 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 105.00 | 30.00 | 33.50 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 110.00 | 24.60 | 28.50 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 113.00 | 22.40 | 24.90 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 114.00 | 20.90 | 24.00 | 13.36 | 0.00 | 0.00% | 0 | 5 | 0.88 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:00 PM EST |
| 115.00 | 19.80 | 23.10 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 116.00 | 18.80 | 22.00 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 117.00 | 18.40 | 21.00 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 118.00 | 17.40 | 19.90 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 119.00 | 15.70 | 19.10 | 9.20 | 0.00 | 0.00% | 0 | 3 | 0.75 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:00 PM EST |
| 120.00 | 15.30 | 18.10 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 121.00 | 14.30 | 16.90 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 122.00 | 12.80 | 16.10 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 123.00 | 12.00 | 15.50 | % | 0 | 0 | 0.59 | 0.99 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 124.00 | 10.90 | 13.80 | % | 0 | 0 | 0.55 | 0.97 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 125.00 | 10.40 | 12.90 | % | 0 | 0 | 0.53 | 0.96 | 0.02 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 126.00 | 9.40 | 11.90 | % | 0 | 0 | 0.50 | 0.94 | 0.02 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 127.00 | 8.50 | 11.20 | 0.85 | 0.00 | 0.00% | 0 | 0 | 0.51 | 0.92 | 0.02 | -0.03 | 3/10/2025 | 3/28/2025 4:00:00 PM EST |
| 128.00 | 7.60 | 9.70 | 5.80 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.89 | 0.03 | -0.04 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 129.00 | 7.30 | 8.80 | 4.72 | 0.00 | 0.00% | 0 | 7 | 0.29 | 0.86 | 0.03 | -0.04 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 130.00 | 6.50 | 7.80 | 7.15 | +2.15 | +43.00% | 5 | 13 | 0.31 | 0.82 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 131.00 | 5.80 | 6.90 | 6.50 | 0.00 | 0.00% | 0 | 486 | 0.30 | 0.78 | 0.04 | -0.06 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 132.00 | 5.10 | 6.10 | 5.20 | -0.35 | -6.31% | 2 | 81 | 0.30 | 0.74 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 133.00 | 3.90 | 5.10 | 4.61 | +1.41 | +44.07% | 15 | 36 | 0.25 | 0.69 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 134.00 | 3.70 | 4.10 | 2.65 | 0.00 | 0.00% | 0 | 8 | 0.26 | 0.64 | 0.06 | -0.08 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 135.00 | 3.00 | 3.40 | 3.23 | +0.83 | +34.59% | 5 | 11 | 0.25 | 0.58 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 136.00 | 2.50 | 2.85 | 2.58 | +0.68 | +35.79% | 4 | 32 | 0.25 | 0.52 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 137.00 | 2.00 | 2.35 | 2.07 | +0.67 | +47.86% | 2 | 38 | 0.25 | 0.45 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 138.00 | 1.55 | 1.85 | 0.45 | 0.00 | 0.00% | 0 | 14 | 0.24 | 0.38 | 0.06 | -0.08 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 139.00 | 1.10 | 1.45 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.32 | 0.06 | -0.07 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 140.00 | 0.85 | 1.15 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.25 | 0.06 | -0.06 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 141.00 | 0.55 | 0.85 | % | 0 | 0 | 0.22 | 0.20 | 0.05 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 142.00 | 0.30 | 0.95 | % | 0 | 0 | 0.27 | 0.15 | 0.04 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 143.00 | 0.10 | 1.75 | % | 0 | 0 | 0.28 | 0.11 | 0.04 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 144.00 | 0.00 | 1.55 | % | 0 | 0 | 0.40 | 0.09 | 0.03 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 1.45 | % | 0 | 0 | 0.41 | 0.06 | 0.02 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 146.00 | 0.00 | 1.35 | % | 0 | 0 | 0.43 | 0.04 | 0.02 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 147.00 | 0.00 | 1.35 | % | 0 | 0 | 0.45 | 0.03 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 148.00 | 0.00 | 1.35 | % | 0 | 0 | 0.47 | 0.02 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:00 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 | 1.50 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.05 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 1.50 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.50 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.50 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 1.40 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 1.40 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 113.00 | 0.00 | 1.40 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |
| 114.00 | 0.00 | 1.40 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.70 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 116.00 | 0.00 | 1.40 | 0.46 | 0.00 | 0.00% | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:00 PM EST |
| 117.00 | 0.00 | 1.05 | 0.53 | 0.00 | 0.00% | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:00 PM EST |
| 118.00 | 0.00 | 0.75 | 0.77 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 119.00 | 0.00 | 1.45 | 0.69 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 1.40 | 0.16 | 0.00 | 0.00% | 0 | 21 | 0.66 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 121.00 | 0.00 | 1.45 | 0.45 | 0.00 | 0.00% | 0 | 177 | 0.64 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 122.00 | 0.00 | 1.45 | 0.18 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 123.00 | 0.00 | 0.40 | 0.23 | 0.00 | 0.00% | 0 | 11 | 0.32 | -0.01 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 124.00 | 0.00 | 0.90 | 0.63 | +0.13 | +26.00% | 5 | 14 | 0.51 | -0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.55 | 0.65 | 0.00 | 0.00% | 5 | 10 | 0.31 | -0.04 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 126.00 | 0.00 | 0.85 | 0.25 | -0.40 | -61.54% | 1,000 | 7 | 0.33 | -0.06 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 127.00 | 0.00 | 0.60 | 0.61 | 0.00 | 0.00% | 0 | 1,010 | 0.26 | -0.08 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 128.00 | 0.00 | 1.00 | 1.10 | 0.00 | 0.00% | 0 | 46 | 0.28 | -0.11 | 0.03 | -0.04 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 129.00 | 0.35 | 0.65 | 0.92 | 0.00 | 0.00% | 0 | 50 | 0.26 | -0.14 | 0.03 | -0.04 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 130.00 | 0.60 | 0.70 | 0.70 | -0.44 | -38.60% | 595 | 48 | 0.25 | -0.18 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 131.00 | 0.75 | 0.95 | 2.05 | 0.00 | 0.00% | 0 | 24 | 0.25 | -0.22 | 0.04 | -0.06 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 132.00 | 0.95 | 1.30 | 1.00 | 0.00 | 0.00% | 0 | 453 | 0.25 | -0.26 | 0.05 | -0.07 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 133.00 | 1.20 | 1.45 | 1.20 | -0.03 | -2.44% | 3 | 443 | 0.24 | -0.31 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 134.00 | 1.50 | 1.90 | 1.65 | +0.05 | +3.13% | 16 | 32 | 0.24 | -0.36 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 135.00 | 1.90 | 2.25 | 1.90 | +0.10 | +5.56% | 12 | 47 | 0.24 | -0.42 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 136.00 | 2.30 | 2.70 | 2.30 | -0.20 | -8.00% | 35 | 1,000 | 0.24 | -0.48 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 137.00 | 2.75 | 3.20 | 2.75 | % | 20 | 0 | 0.24 | -0.55 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 138.00 | 3.20 | 3.80 | 3.20 | +0.06 | +1.92% | 4 | 1 | 0.22 | -0.62 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 139.00 | 3.40 | 4.40 | % | 0 | 0 | 0.19 | -0.68 | 0.06 | -0.07 | 3/28/2025 4:00:00 PM EST | |||
| 140.00 | 3.70 | 5.90 | % | 0 | 0 | 0.35 | -0.75 | 0.06 | -0.06 | 3/28/2025 4:00:00 PM EST | |||
| 141.00 | 3.90 | 6.60 | % | 0 | 0 | 0.35 | -0.80 | 0.05 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 142.00 | 5.30 | 7.40 | % | 0 | 0 | 0.36 | -0.85 | 0.04 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 143.00 | 5.50 | 8.40 | % | 0 | 0 | 0.39 | -0.89 | 0.04 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 144.00 | 6.90 | 9.30 | % | 0 | 0 | 0.40 | -0.91 | 0.03 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 145.00 | 8.10 | 9.90 | % | 0 | 0 | 0.38 | -0.94 | 0.02 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 146.00 | 9.00 | 11.20 | % | 0 | 0 | 0.44 | -0.96 | 0.02 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 147.00 | 10.00 | 12.50 | % | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 148.00 | 10.50 | 13.10 | % | 0 | 0 | 0.48 | -0.98 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 150.00 | 12.60 | 15.50 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |