Options Chain for CARDINAL HEALTH INC COM (CAH) - $136.44 as of 3/31/2025 3:23:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 66.50 | 69.90 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 75.00 | 61.80 | 64.90 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 80.00 | 56.60 | 59.90 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 85.00 | 51.70 | 54.90 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 90.00 | 46.00 | 49.90 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 95.00 | 41.00 | 44.90 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 100.00 | 36.00 | 39.90 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 105.00 | 31.60 | 34.90 | 22.69 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:56 PM EST |
| 110.00 | 26.20 | 29.80 | 21.90 | 0.00 | 0.00% | 0 | 6 | 0.99 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:56 PM EST |
| 115.00 | 21.90 | 23.70 | 16.70 | 0.00 | 0.00% | 0 | 3 | 0.66 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:56 PM EST |
| 120.00 | 17.30 | 19.80 | 15.10 | 0.00 | 0.00% | 0 | 99 | 0.71 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 121.00 | 15.20 | 18.90 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 122.00 | 14.10 | 17.90 | % | 0 | 0 | 0.67 | 0.97 | 0.01 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 123.00 | 13.80 | 16.30 | % | 0 | 0 | 0.56 | 0.96 | 0.01 | -0.02 | 3/31/2025 3:59:56 PM EST | |||
| 124.00 | 12.70 | 15.40 | % | 0 | 0 | 0.55 | 0.95 | 0.01 | -0.02 | 3/31/2025 3:59:56 PM EST | |||
| 125.00 | 11.70 | 14.40 | 12.70 | +1.40 | +12.39% | 1 | 1,473 | 0.38 | 0.93 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 126.00 | 11.10 | 13.10 | % | 0 | 0 | 0.45 | 0.92 | 0.02 | -0.03 | 3/31/2025 3:59:56 PM EST | |||
| 127.00 | 10.70 | 13.20 | % | 0 | 0 | 0.56 | 0.90 | 0.02 | -0.04 | 3/31/2025 3:59:56 PM EST | |||
| 128.00 | 8.40 | 11.60 | % | 0 | 0 | 0.37 | 0.88 | 0.02 | -0.04 | 3/31/2025 3:59:56 PM EST | |||
| 129.00 | 9.10 | 9.90 | 8.99 | +2.59 | +40.47% | 1 | 4 | 0.32 | 0.86 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 130.00 | 8.20 | 8.80 | 7.80 | +0.65 | +9.10% | 5 | 2,037 | 0.31 | 0.83 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 131.00 | 5.80 | 9.30 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.80 | 0.03 | -0.06 | 3/24/2025 | 3/31/2025 3:59:56 PM EST |
| 132.00 | 5.80 | 7.40 | 5.75 | 0.00 | 0.00% | 0 | 10 | 0.27 | 0.77 | 0.04 | -0.06 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 133.00 | 4.90 | 6.30 | 3.40 | 0.00 | 0.00% | 0 | 147 | 0.23 | 0.73 | 0.04 | -0.07 | 3/26/2025 | 3/31/2025 3:59:56 PM EST |
| 134.00 | 4.00 | 5.40 | 4.80 | +2.55 | +113.34% | 5 | 23 | 0.22 | 0.69 | 0.04 | -0.07 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 135.00 | 4.30 | 4.70 | 4.70 | +0.64 | +15.77% | 15 | 2,250 | 0.26 | 0.64 | 0.05 | -0.08 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 136.00 | 3.80 | 4.10 | 3.50 | +0.30 | +9.38% | 5 | 41 | 0.27 | 0.59 | 0.05 | -0.08 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 137.00 | 3.20 | 3.50 | 2.98 | +0.23 | +8.37% | 6 | 37 | 0.26 | 0.54 | 0.05 | -0.08 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 138.00 | 2.65 | 2.90 | 2.45 | 0.00 | 0.00% | 0 | 16 | 0.25 | 0.49 | 0.05 | -0.08 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 139.00 | 2.15 | 2.40 | 2.28 | +0.51 | +28.82% | 2 | 6 | 0.25 | 0.43 | 0.05 | -0.08 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 140.00 | 1.75 | 1.95 | 1.95 | +0.58 | +42.34% | 521 | 1,005 | 0.24 | 0.38 | 0.05 | -0.08 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 141.00 | 1.40 | 1.65 | 1.09 | 0.00 | 0.00% | 0 | 31 | 0.24 | 0.33 | 0.05 | -0.08 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 142.00 | 1.05 | 1.25 | 1.25 | +0.43 | +52.44% | 9 | 9 | 0.24 | 0.28 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 143.00 | 0.80 | 1.00 | 0.75 | % | 13 | 0 | 0.23 | 0.23 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 3:59:56 PM EST | |
| 144.00 | 0.60 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 4 | 0.23 | 0.19 | 0.04 | -0.06 | 3/24/2025 | 3/31/2025 3:59:56 PM EST |
| 145.00 | 0.40 | 1.00 | 0.49 | +0.09 | +22.50% | 3 | 8 | 0.25 | 0.15 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 146.00 | 0.30 | 0.45 | % | 0 | 0 | 0.23 | 0.12 | 0.03 | -0.04 | 3/31/2025 3:59:56 PM EST | |||
| 147.00 | 0.20 | 0.80 | % | 0 | 0 | 0.26 | 0.10 | 0.03 | -0.04 | 3/31/2025 3:59:56 PM EST | |||
| 148.00 | 0.10 | 0.90 | % | 0 | 0 | 0.27 | 0.07 | 0.02 | -0.03 | 3/31/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.20 | % | 0 | 0 | 0.25 | 0.04 | 0.01 | -0.02 | 3/31/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 1.05 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 1.30 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 0.90 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 0.90 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 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 | 0.95 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.45 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.55 | 0.05 | -0.46 | -90.20% | 9 | 10 | 0.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 8,318 | 0.64 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:56 PM EST |
| 120.00 | 0.05 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 86 | 0.45 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 121.00 | 0.00 | 0.95 | 0.22 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:56 PM EST |
| 122.00 | 0.05 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.03 | 0.01 | -0.01 | 3/26/2025 | 3/31/2025 3:59:56 PM EST |
| 123.00 | 0.05 | 0.50 | % | 0 | 0 | 0.32 | -0.04 | 0.01 | -0.02 | 3/31/2025 3:59:56 PM EST | |||
| 124.00 | 0.15 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.05 | 0.01 | -0.02 | 3/26/2025 | 3/31/2025 3:59:56 PM EST |
| 125.00 | 0.20 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 723 | 0.31 | -0.07 | 0.02 | -0.03 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 126.00 | 0.30 | 1.05 | 0.50 | -0.24 | -32.44% | 1 | 1 | 0.38 | -0.08 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 127.00 | 0.35 | 1.45 | 0.85 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.10 | 0.02 | -0.04 | 3/25/2025 | 3/31/2025 3:59:56 PM EST |
| 128.00 | 0.45 | 0.60 | 0.71 | 0.00 | 0.00% | 0 | 13 | 0.29 | -0.12 | 0.02 | -0.04 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 129.00 | 0.55 | 1.15 | 0.70 | -0.10 | -12.50% | 4 | 11 | 0.33 | -0.14 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 130.00 | 0.70 | 0.85 | 0.85 | -0.25 | -22.73% | 5 | 9,884 | 0.28 | -0.17 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 131.00 | 0.85 | 1.00 | 0.90 | -0.30 | -25.00% | 38 | 21 | 0.27 | -0.20 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 132.00 | 1.05 | 1.20 | 1.15 | -0.20 | -14.82% | 8 | 157 | 0.27 | -0.23 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 133.00 | 1.25 | 1.45 | 1.45 | -0.15 | -9.38% | 1 | 163 | 0.27 | -0.27 | 0.04 | -0.07 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 134.00 | 1.55 | 1.70 | 1.55 | -0.70 | -31.12% | 14 | 518 | 0.26 | -0.31 | 0.04 | -0.07 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 135.00 | 1.85 | 2.05 | 1.93 | -0.27 | -12.28% | 4 | 44 | 0.26 | -0.36 | 0.05 | -0.08 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 136.00 | 2.15 | 2.40 | 2.35 | -0.85 | -26.57% | 3 | 19 | 0.25 | -0.41 | 0.05 | -0.08 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 137.00 | 2.55 | 2.80 | 2.89 | -0.51 | -15.00% | 6 | 38 | 0.25 | -0.46 | 0.05 | -0.08 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 138.00 | 3.00 | 3.30 | 3.70 | -0.30 | -7.50% | 1 | 32 | 0.24 | -0.51 | 0.05 | -0.08 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 139.00 | 3.50 | 3.80 | % | 0 | 0 | 0.24 | -0.57 | 0.05 | -0.08 | 3/31/2025 3:59:56 PM EST | |||
| 140.00 | 4.10 | 4.40 | 5.10 | 0.00 | 0.00% | 0 | 4 | 0.24 | -0.62 | 0.05 | -0.08 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 141.00 | 4.70 | 5.10 | % | 0 | 0 | 0.24 | -0.67 | 0.05 | -0.08 | 3/31/2025 3:59:56 PM EST | |||
| 142.00 | 5.40 | 6.10 | % | 0 | 0 | 0.25 | -0.72 | 0.05 | -0.07 | 3/31/2025 3:59:56 PM EST | |||
| 143.00 | 5.90 | 7.40 | % | 0 | 0 | 0.26 | -0.77 | 0.04 | -0.06 | 3/31/2025 3:59:56 PM EST | |||
| 144.00 | 6.70 | 8.40 | % | 0 | 0 | 0.28 | -0.81 | 0.04 | -0.06 | 3/31/2025 3:59:56 PM EST | |||
| 145.00 | 6.10 | 9.90 | % | 0 | 0 | 0.24 | -0.85 | 0.04 | -0.05 | 3/31/2025 3:59:56 PM EST | |||
| 146.00 | 6.90 | 10.60 | % | 0 | 0 | 0.46 | -0.88 | 0.03 | -0.04 | 3/31/2025 3:59:56 PM EST | |||
| 147.00 | 8.30 | 11.60 | % | 0 | 0 | 0.48 | -0.90 | 0.03 | -0.04 | 3/31/2025 3:59:56 PM EST | |||
| 148.00 | 9.00 | 12.40 | % | 0 | 0 | 0.49 | -0.93 | 0.02 | -0.03 | 3/31/2025 3:59:56 PM EST | |||
| 150.00 | 11.40 | 13.60 | % | 0 | 0 | 0.45 | -0.96 | 0.01 | -0.02 | 3/31/2025 3:59:56 PM EST | |||
| 155.00 | 15.60 | 19.40 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 160.00 | 20.70 | 24.20 | 37.60 | 0.00 | 0.00% | 0 | 1 | 0.72 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:56 PM EST |
| 165.00 | 26.30 | 29.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 170.00 | 31.00 | 33.60 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 175.00 | 35.70 | 39.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 180.00 | 40.60 | 44.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST |