Options Chain for CARDINAL HEALTH INC COM (CAH) - $152.75 as of 5/27/2025 5:21:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 82.80 | 86.70 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 75.00 | 77.80 | 81.80 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 80.00 | 72.80 | 76.80 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 85.00 | 67.80 | 71.90 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 90.00 | 62.80 | 66.80 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 95.00 | 58.60 | 61.90 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 100.00 | 52.90 | 56.80 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 105.00 | 47.90 | 52.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 110.00 | 42.90 | 46.90 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 115.00 | 37.90 | 42.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 120.00 | 33.00 | 37.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 125.00 | 28.00 | 32.10 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 127.00 | 26.00 | 30.10 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 128.00 | 25.00 | 28.90 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 5/27/2025 3:59:56 PM EST | |||
| 129.00 | 24.00 | 28.00 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 5/27/2025 3:59:56 PM EST | |||
| 130.00 | 23.10 | 27.00 | 18.39 | 0.00 | 0.00% | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 5/12/2025 | 5/27/2025 3:59:56 PM EST |
| 131.00 | 22.20 | 26.10 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 5/27/2025 3:59:56 PM EST | |||
| 132.00 | 21.10 | 25.10 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 5/27/2025 3:59:56 PM EST | |||
| 133.00 | 20.20 | 24.10 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 5/27/2025 3:59:56 PM EST | |||
| 134.00 | 19.10 | 23.10 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.03 | 5/27/2025 3:59:56 PM EST | |||
| 135.00 | 18.10 | 22.20 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.03 | 5/27/2025 3:59:56 PM EST | |||
| 136.00 | 18.00 | 21.10 | % | 0 | 0 | 0.70 | 0.98 | 0.01 | -0.04 | 5/27/2025 3:59:56 PM EST | |||
| 137.00 | 16.20 | 19.80 | % | 0 | 0 | 0.64 | 0.98 | 0.01 | -0.04 | 5/27/2025 3:59:56 PM EST | |||
| 138.00 | 15.90 | 18.60 | 16.30 | % | 1 | 0 | 0.59 | 0.96 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 3:59:56 PM EST | |
| 139.00 | 15.00 | 17.70 | % | 0 | 0 | 0.58 | 0.94 | 0.01 | -0.06 | 5/27/2025 3:59:56 PM EST | |||
| 140.00 | 14.00 | 16.70 | 9.10 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.94 | 0.01 | -0.06 | 5/12/2025 | 5/27/2025 3:59:56 PM EST |
| 141.00 | 12.90 | 15.60 | % | 0 | 0 | 0.55 | 0.94 | 0.01 | -0.06 | 5/27/2025 3:59:56 PM EST | |||
| 142.00 | 11.90 | 14.90 | % | 0 | 0 | 0.53 | 0.94 | 0.01 | -0.06 | 5/27/2025 3:59:56 PM EST | |||
| 143.00 | 11.20 | 14.20 | % | 0 | 0 | 0.41 | 0.92 | 0.02 | -0.06 | 5/27/2025 3:59:56 PM EST | |||
| 144.00 | 10.50 | 12.60 | % | 0 | 0 | 0.26 | 0.88 | 0.02 | -0.08 | 5/27/2025 3:59:56 PM EST | |||
| 145.00 | 9.90 | 12.30 | 9.65 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.88 | 0.02 | -0.08 | 5/22/2025 | 5/27/2025 3:59:56 PM EST |
| 146.00 | 8.70 | 10.70 | % | 0 | 0 | 0.26 | 0.84 | 0.03 | -0.09 | 5/27/2025 3:59:56 PM EST | |||
| 147.00 | 7.90 | 10.00 | 7.96 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.82 | 0.03 | -0.09 | 5/16/2025 | 5/27/2025 3:59:56 PM EST |
| 148.00 | 7.10 | 9.00 | 6.95 | 0.00 | 0.00% | 0 | 0 | 0.29 | 0.80 | 0.03 | -0.10 | 5/23/2025 | 5/27/2025 3:59:56 PM EST |
| 149.00 | 6.30 | 8.20 | 6.20 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.77 | 0.04 | -0.10 | 5/23/2025 | 5/27/2025 3:59:56 PM EST |
| 150.00 | 6.40 | 7.30 | 6.30 | +0.65 | +11.51% | 4 | 13 | 0.29 | 0.74 | 0.04 | -0.10 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 152.50 | 4.60 | 5.00 | 4.30 | +0.37 | +9.42% | 13 | 2,020 | 0.25 | 0.64 | 0.05 | -0.11 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 155.00 | 3.10 | 3.50 | 3.19 | +0.54 | +20.38% | 4 | 38 | 0.24 | 0.52 | 0.05 | -0.11 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 157.50 | 2.05 | 2.30 | 2.02 | -0.08 | -3.81% | 4 | 1,135 | 0.24 | 0.39 | 0.05 | -0.10 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 160.00 | 0.25 | 2.35 | 1.19 | +0.09 | +8.19% | 2 | 56 | 0.23 | 0.28 | 0.04 | -0.08 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 162.50 | 0.00 | 1.10 | 0.98 | 0.00 | 0.00% | 0 | 6 | 0.21 | 0.19 | 0.03 | -0.07 | 5/16/2025 | 5/27/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.65 | % | 0 | 0 | 0.22 | 0.13 | 0.02 | -0.05 | 5/27/2025 3:59:56 PM EST | |||
| 167.50 | 0.00 | 2.30 | % | 0 | 0 | 0.50 | 0.07 | 0.02 | -0.03 | 5/27/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.20 | % | 0 | 0 | 0.54 | 0.04 | 0.01 | -0.02 | 5/27/2025 3:59:56 PM EST | |||
| 172.50 | 0.00 | 2.15 | % | 0 | 0 | 0.58 | 0.02 | 0.01 | -0.01 | 5/27/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.05 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 5/27/2025 3:59:56 PM EST | |||
| 177.50 | 0.00 | 1.35 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.05 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 1.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 205.00 | 0.00 | 1.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 1.35 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 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 | 1.35 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.05 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.10 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.40 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.40 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.40 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.45 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 1.45 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 127.00 | 0.00 | 1.50 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 128.00 | 0.00 | 1.50 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.02 | 5/27/2025 3:59:56 PM EST | |||
| 129.00 | 0.00 | 2.25 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 5/27/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 1.50 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 5/27/2025 3:59:56 PM EST | |||
| 131.00 | 0.00 | 1.55 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.02 | 5/27/2025 3:59:56 PM EST | |||
| 132.00 | 0.00 | 1.55 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.02 | 5/27/2025 3:59:56 PM EST | |||
| 133.00 | 0.00 | 1.55 | % | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.02 | 5/27/2025 3:59:56 PM EST | |||
| 134.00 | 0.05 | 1.60 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.03 | 5/27/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 1.60 | % | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.03 | 5/27/2025 3:59:56 PM EST | |||
| 136.00 | 0.05 | 2.35 | % | 0 | 0 | 0.50 | -0.02 | 0.01 | -0.04 | 5/27/2025 3:59:56 PM EST | |||
| 137.00 | 0.00 | 1.10 | % | 0 | 0 | 0.56 | -0.02 | 0.01 | -0.04 | 5/27/2025 3:59:56 PM EST | |||
| 138.00 | 0.00 | 0.65 | % | 0 | 0 | 0.42 | -0.04 | 0.01 | -0.05 | 5/27/2025 3:59:56 PM EST | |||
| 139.00 | 0.00 | 1.75 | % | 0 | 0 | 0.47 | -0.06 | 0.01 | -0.06 | 5/27/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 61 | 0.37 | -0.06 | 0.01 | -0.06 | 5/21/2025 | 5/27/2025 3:59:56 PM EST |
| 141.00 | 0.00 | 1.45 | 0.75 | 0.00 | 0.00% | 0 | 9 | 0.35 | -0.06 | 0.01 | -0.06 | 5/21/2025 | 5/27/2025 3:59:56 PM EST |
| 142.00 | 0.00 | 1.85 | 2.52 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.06 | 0.01 | -0.06 | 5/9/2025 | 5/27/2025 3:59:56 PM EST |
| 143.00 | 0.05 | 1.95 | % | 0 | 0 | 0.57 | -0.08 | 0.02 | -0.06 | 5/27/2025 3:59:56 PM EST | |||
| 144.00 | 0.00 | 1.95 | % | 0 | 0 | 0.35 | -0.12 | 0.02 | -0.08 | 5/27/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.05 | 0.95 | -0.95 | -50.00% | 6 | 0 | 0.39 | -0.12 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 146.00 | 0.00 | 1.05 | 1.05 | -0.35 | -25.00% | 5 | 15 | 0.25 | -0.16 | 0.03 | -0.09 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 147.00 | 0.90 | 1.05 | 1.05 | -0.50 | -32.26% | 24 | 16 | 0.28 | -0.18 | 0.03 | -0.09 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 148.00 | 1.05 | 1.20 | 1.20 | -0.83 | -40.89% | 3 | 11 | 0.28 | -0.20 | 0.03 | -0.10 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 149.00 | 1.15 | 1.40 | 2.29 | 0.00 | 0.00% | 0 | 1,613 | 0.27 | -0.23 | 0.04 | -0.10 | 5/23/2025 | 5/27/2025 3:59:56 PM EST |
| 150.00 | 1.40 | 1.65 | 1.79 | -0.67 | -27.24% | 4 | 50 | 0.27 | -0.26 | 0.04 | -0.10 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 152.50 | 2.10 | 2.40 | 2.70 | -0.85 | -23.95% | 62 | 83 | 0.26 | -0.36 | 0.05 | -0.11 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 155.00 | 3.20 | 3.50 | 3.80 | -0.75 | -16.49% | 18 | 85 | 0.25 | -0.48 | 0.05 | -0.11 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 157.50 | 4.50 | 4.80 | 6.15 | 0.00 | 0.00% | 0 | 24 | 0.24 | -0.61 | 0.05 | -0.10 | 5/22/2025 | 5/27/2025 3:59:56 PM EST |
| 160.00 | 5.60 | 7.40 | % | 0 | 0 | 0.25 | -0.72 | 0.04 | -0.08 | 5/27/2025 3:59:56 PM EST | |||
| 162.50 | 7.40 | 9.40 | % | 0 | 0 | 0.26 | -0.81 | 0.03 | -0.07 | 5/27/2025 3:59:56 PM EST | |||
| 165.00 | 9.00 | 12.00 | % | 0 | 0 | 0.45 | -0.87 | 0.02 | -0.05 | 5/27/2025 3:59:56 PM EST | |||
| 167.50 | 11.70 | 15.00 | % | 0 | 0 | 0.50 | -0.93 | 0.02 | -0.03 | 5/27/2025 3:59:56 PM EST | |||
| 170.00 | 13.90 | 17.30 | % | 0 | 0 | 0.55 | -0.96 | 0.01 | -0.02 | 5/27/2025 3:59:56 PM EST | |||
| 172.50 | 16.10 | 19.60 | % | 0 | 0 | 0.60 | -0.98 | 0.01 | -0.01 | 5/27/2025 3:59:56 PM EST | |||
| 175.00 | 18.40 | 22.40 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 5/27/2025 3:59:56 PM EST | |||
| 177.50 | 20.90 | 24.80 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 180.00 | 24.00 | 27.30 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 185.00 | 28.40 | 32.30 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 190.00 | 33.40 | 37.40 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 195.00 | 38.50 | 41.70 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 200.00 | 43.40 | 47.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 205.00 | 48.40 | 52.40 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 210.00 | 53.40 | 57.40 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST |