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 | 1.72 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 70.00 | 64.70 | 68.50 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 75.00 | 59.70 | 63.40 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 80.00 | 54.90 | 58.50 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 85.00 | 49.90 | 53.50 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 90.00 | 44.80 | 48.50 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 95.00 | 40.20 | 43.10 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 100.00 | 34.70 | 37.70 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 105.00 | 29.70 | 33.10 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 110.00 | 24.80 | 28.20 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 113.00 | 22.40 | 25.30 | % | 0 | 0 | 0.59 | 0.96 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 114.00 | 21.50 | 24.40 | % | 0 | 0 | 0.59 | 0.96 | 0.01 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 115.00 | 20.40 | 23.40 | % | 0 | 0 | 0.57 | 0.95 | 0.01 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 116.00 | 19.60 | 22.20 | % | 0 | 0 | 0.52 | 0.95 | 0.01 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 117.00 | 18.60 | 21.50 | % | 0 | 0 | 0.54 | 0.94 | 0.01 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 118.00 | 17.30 | 20.60 | % | 0 | 0 | 0.53 | 0.92 | 0.01 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 119.00 | 16.90 | 19.60 | % | 0 | 0 | 0.51 | 0.91 | 0.01 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 120.00 | 15.40 | 18.60 | % | 0 | 0 | 0.49 | 0.89 | 0.01 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 121.00 | 15.00 | 18.20 | % | 0 | 0 | 0.38 | 0.88 | 0.01 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 122.00 | 14.80 | 17.00 | 11.92 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.87 | 0.01 | -0.04 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 123.00 | 12.90 | 15.90 | % | 0 | 0 | 0.45 | 0.85 | 0.02 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 124.00 | 12.40 | 14.50 | % | 0 | 0 | 0.40 | 0.83 | 0.02 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 125.00 | 11.30 | 14.00 | % | 0 | 0 | 0.42 | 0.81 | 0.02 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 126.00 | 10.50 | 13.30 | % | 0 | 0 | 0.42 | 0.80 | 0.02 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 127.00 | 9.90 | 12.30 | % | 0 | 0 | 0.31 | 0.77 | 0.02 | -0.06 | 3/28/2025 4:00:00 PM EST | |||
| 128.00 | 9.00 | 11.60 | % | 0 | 0 | 0.30 | 0.75 | 0.02 | -0.06 | 3/28/2025 4:00:00 PM EST | |||
| 129.00 | 7.80 | 10.60 | 4.10 | 0.00 | 0.00% | 0 | 14 | 0.27 | 0.73 | 0.02 | -0.06 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |
| 130.00 | 7.70 | 9.40 | 8.43 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.70 | 0.03 | -0.06 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 131.00 | 8.00 | 9.70 | 8.25 | % | 2 | 0 | 0.35 | 0.68 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 132.00 | 5.80 | 8.40 | % | 0 | 0 | 0.28 | 0.65 | 0.03 | -0.07 | 3/28/2025 4:00:00 PM EST | |||
| 133.00 | 6.40 | 8.30 | 4.47 | 0.00 | 0.00% | 0 | 100 | 0.33 | 0.62 | 0.03 | -0.07 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 134.00 | 5.90 | 6.80 | % | 0 | 0 | 0.31 | 0.59 | 0.03 | -0.07 | 3/28/2025 4:00:00 PM EST | |||
| 135.00 | 5.40 | 6.20 | % | 0 | 0 | 0.31 | 0.56 | 0.03 | -0.07 | 3/28/2025 4:00:00 PM EST | |||
| 136.00 | 4.90 | 5.50 | 4.73 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.53 | 0.03 | -0.07 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 137.00 | 4.10 | 6.50 | 2.80 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.49 | 0.03 | -0.07 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 138.00 | 3.70 | 6.00 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.46 | 0.03 | -0.07 | 3/14/2025 | 3/28/2025 4:00:00 PM EST |
| 139.00 | 2.30 | 4.10 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.43 | 0.03 | -0.07 | 3/14/2025 | 3/28/2025 4:00:00 PM EST |
| 140.00 | 1.95 | 5.00 | % | 0 | 0 | 0.30 | 0.39 | 0.03 | -0.06 | 3/28/2025 4:00:00 PM EST | |||
| 141.00 | 2.40 | 4.10 | % | 0 | 0 | 0.31 | 0.36 | 0.03 | -0.06 | 3/28/2025 4:00:00 PM EST | |||
| 142.00 | 1.20 | 3.30 | % | 0 | 0 | 0.26 | 0.33 | 0.03 | -0.06 | 3/28/2025 4:00:00 PM EST | |||
| 143.00 | 1.00 | 2.50 | 0.98 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.30 | 0.03 | -0.06 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 144.00 | 1.40 | 2.85 | 1.86 | % | 15 | 0 | 0.29 | 0.27 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 145.00 | 0.00 | 2.60 | % | 0 | 0 | 0.25 | 0.25 | 0.03 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 146.00 | 0.00 | 3.30 | % | 0 | 0 | 0.29 | 0.22 | 0.03 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 147.00 | 0.65 | 2.60 | % | 0 | 0 | 0.30 | 0.20 | 0.02 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 148.00 | 0.45 | 2.45 | % | 0 | 0 | 0.30 | 0.18 | 0.02 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.40 | % | 0 | 0 | 0.41 | 0.14 | 0.02 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 155.00 | % | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.10 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.10 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.10 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.10 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 1.60 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.10 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.10 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.20 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.20 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 1.50 | % | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 113.00 | 0.00 | 0.60 | 0.28 | -0.34 | -54.84% | 1 | 1 | 0.44 | -0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 114.00 | 0.00 | 1.60 | 0.98 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.04 | 0.01 | -0.02 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 1.65 | 0.83 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.05 | 0.01 | -0.02 | 3/18/2025 | 3/28/2025 4:00:00 PM EST |
| 116.00 | 0.00 | 1.70 | 0.88 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.05 | 0.01 | -0.02 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 117.00 | 0.00 | 1.55 | 0.41 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.06 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 118.00 | 0.00 | 2.45 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.08 | 0.01 | -0.03 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 119.00 | 0.00 | 2.50 | 0.59 | -0.02 | -3.28% | 1 | 1 | 0.36 | -0.09 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 2.55 | 0.62 | -0.11 | -15.07% | 2 | 1 | 0.41 | -0.11 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 121.00 | 0.00 | 2.60 | 0.74 | -0.06 | -7.50% | 2 | 1 | 0.39 | -0.12 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 122.00 | 0.00 | 1.70 | 1.53 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.13 | 0.01 | -0.04 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 123.00 | 0.25 | 1.45 | 1.38 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.15 | 0.02 | -0.05 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 124.00 | 0.45 | 2.25 | % | 0 | 0 | 0.33 | -0.17 | 0.02 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 125.00 | 1.10 | 1.45 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.19 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 126.00 | 0.70 | 2.50 | % | 0 | 0 | 0.32 | -0.20 | 0.02 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 127.00 | 0.60 | 3.50 | % | 0 | 0 | 0.33 | -0.23 | 0.02 | -0.06 | 3/28/2025 4:00:00 PM EST | |||
| 128.00 | 1.40 | 3.10 | % | 0 | 0 | 0.33 | -0.25 | 0.02 | -0.06 | 3/28/2025 4:00:00 PM EST | |||
| 129.00 | 1.40 | 2.90 | 2.99 | 0.00 | 0.00% | 0 | 100 | 0.30 | -0.27 | 0.02 | -0.06 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 130.00 | 1.95 | 2.80 | 3.85 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.30 | 0.03 | -0.06 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 131.00 | 2.25 | 3.80 | 2.40 | 0.00 | 0.00% | 0 | 200 | 0.32 | -0.32 | 0.03 | -0.07 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 132.00 | 2.10 | 5.00 | 4.02 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.35 | 0.03 | -0.07 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 133.00 | 2.40 | 4.30 | 3.00 | 0.00 | 0.00% | 0 | 150 | 0.29 | -0.38 | 0.03 | -0.07 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 134.00 | 1.90 | 5.60 | % | 0 | 0 | 0.29 | -0.41 | 0.03 | -0.07 | 3/28/2025 4:00:00 PM EST | |||
| 135.00 | 3.30 | 4.40 | 4.23 | 0.00 | 0.00% | 0 | 30 | 0.27 | -0.44 | 0.03 | -0.07 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 136.00 | 2.65 | 6.50 | % | 0 | 0 | 0.28 | -0.47 | 0.03 | -0.07 | 3/28/2025 4:00:00 PM EST | |||
| 137.00 | 4.30 | 6.80 | % | 0 | 0 | 0.31 | -0.51 | 0.03 | -0.07 | 3/28/2025 4:00:00 PM EST | |||
| 138.00 | 3.70 | 6.70 | % | 0 | 0 | 0.26 | -0.54 | 0.03 | -0.07 | 3/28/2025 4:00:00 PM EST | |||
| 139.00 | 5.60 | 7.30 | % | 0 | 0 | 0.29 | -0.57 | 0.03 | -0.07 | 3/28/2025 4:00:00 PM EST | |||
| 140.00 | 6.10 | 8.50 | 8.19 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.61 | 0.03 | -0.06 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 141.00 | 5.40 | 8.30 | % | 0 | 0 | 0.24 | -0.64 | 0.03 | -0.06 | 3/28/2025 4:00:00 PM EST | |||
| 142.00 | 6.20 | 8.90 | % | 0 | 0 | 0.24 | -0.67 | 0.03 | -0.06 | 3/28/2025 4:00:00 PM EST | |||
| 143.00 | 7.60 | 9.10 | % | 0 | 0 | 0.24 | -0.70 | 0.03 | -0.06 | 3/28/2025 4:00:00 PM EST | |||
| 144.00 | 8.40 | 10.20 | % | 0 | 0 | 0.26 | -0.73 | 0.03 | -0.06 | 3/28/2025 4:00:00 PM EST | |||
| 145.00 | 8.40 | 11.00 | % | 0 | 0 | 0.34 | -0.75 | 0.03 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 146.00 | 9.20 | 12.10 | % | 0 | 0 | 0.36 | -0.78 | 0.03 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 147.00 | 10.10 | 13.00 | % | 0 | 0 | 0.37 | -0.80 | 0.02 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 148.00 | 11.00 | 13.60 | % | 0 | 0 | 0.36 | -0.82 | 0.02 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 150.00 | 12.80 | 15.50 | % | 0 | 0 | 0.39 | -0.86 | 0.02 | -0.04 | 3/28/2025 4:00:00 PM EST |