Options Chain for CARDINAL HEALTH INC COM (CAH) - $155.48 as of 6/4/2025 5:21:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 78.20 | 81.40 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 80.00 | 73.20 | 76.40 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 85.00 | 68.40 | 71.40 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 90.00 | 63.30 | 66.40 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 95.00 | 58.20 | 61.40 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 100.00 | 53.20 | 56.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 105.00 | 48.20 | 51.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 110.00 | 43.30 | 46.50 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 115.00 | 38.30 | 41.50 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 120.00 | 33.30 | 36.50 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 125.00 | 28.30 | 31.60 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 130.00 | 23.40 | 26.60 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 6/4/2025 3:59:56 PM EST | |||
| 135.00 | 18.50 | 21.70 | % | 0 | 0 | 0.62 | 0.97 | 0.01 | -0.02 | 6/4/2025 3:59:56 PM EST | |||
| 136.00 | 17.60 | 20.80 | 19.17 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.97 | 0.01 | -0.02 | 5/19/2025 | 6/4/2025 3:59:56 PM EST |
| 137.00 | 16.60 | 19.80 | % | 0 | 0 | 0.58 | 0.96 | 0.01 | -0.03 | 6/4/2025 3:59:56 PM EST | |||
| 138.00 | 15.70 | 19.00 | % | 0 | 0 | 0.54 | 0.96 | 0.01 | -0.03 | 6/4/2025 3:59:56 PM EST | |||
| 139.00 | 14.70 | 17.70 | % | 0 | 0 | 0.52 | 0.95 | 0.01 | -0.03 | 6/4/2025 3:59:56 PM EST | |||
| 140.00 | 13.90 | 16.40 | % | 0 | 0 | 0.47 | 0.94 | 0.01 | -0.03 | 6/4/2025 3:59:56 PM EST | |||
| 141.00 | 13.00 | 15.80 | % | 0 | 0 | 0.51 | 0.93 | 0.01 | -0.04 | 6/4/2025 3:59:56 PM EST | |||
| 142.00 | 12.20 | 14.80 | % | 0 | 0 | 0.29 | 0.91 | 0.02 | -0.04 | 6/4/2025 3:59:56 PM EST | |||
| 143.00 | 11.20 | 13.90 | 12.58 | 0.00 | 0.00% | 0 | 7 | 0.29 | 0.89 | 0.02 | -0.05 | 5/22/2025 | 6/4/2025 3:59:56 PM EST |
| 144.00 | 10.30 | 13.50 | 9.25 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.86 | 0.02 | -0.06 | 5/15/2025 | 6/4/2025 3:59:56 PM EST |
| 145.00 | 9.30 | 12.00 | % | 0 | 0 | 0.28 | 0.84 | 0.02 | -0.06 | 6/4/2025 3:59:56 PM EST | |||
| 146.00 | 8.40 | 11.30 | % | 0 | 0 | 0.28 | 0.81 | 0.03 | -0.07 | 6/4/2025 3:59:56 PM EST | |||
| 147.00 | 7.70 | 10.40 | % | 0 | 0 | 0.28 | 0.79 | 0.03 | -0.07 | 6/4/2025 3:59:56 PM EST | |||
| 148.00 | 7.20 | 9.00 | 6.15 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.76 | 0.03 | -0.07 | 5/8/2025 | 6/4/2025 3:59:56 PM EST |
| 149.00 | 6.50 | 7.60 | 8.42 | 0.00 | 0.00% | 0 | 499 | 0.24 | 0.73 | 0.04 | -0.07 | 6/3/2025 | 6/4/2025 3:59:56 PM EST |
| 150.00 | 5.80 | 7.30 | 6.70 | -0.31 | -4.43% | 1 | 8 | 0.26 | 0.70 | 0.04 | -0.08 | 6/4/2025 | 6/4/2025 3:59:56 PM EST |
| 152.50 | 3.50 | 5.20 | 5.15 | 0.00 | 0.00% | 0 | 7 | 0.22 | 0.60 | 0.05 | -0.08 | 5/27/2025 | 6/4/2025 3:59:56 PM EST |
| 155.00 | 3.10 | 3.50 | 3.10 | -2.20 | -41.51% | 1 | 9 | 0.23 | 0.48 | 0.05 | -0.07 | 6/4/2025 | 6/4/2025 3:59:56 PM EST |
| 157.50 | 1.65 | 2.35 | 2.08 | -0.30 | -12.61% | 1 | 7 | 0.21 | 0.35 | 0.05 | -0.06 | 6/4/2025 | 6/4/2025 3:59:56 PM EST |
| 160.00 | 0.05 | 1.65 | 1.50 | 0.00 | 0.00% | 0 | 5 | 0.17 | 0.23 | 0.04 | -0.05 | 6/3/2025 | 6/4/2025 3:59:56 PM EST |
| 162.50 | 0.40 | 1.00 | 1.17 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.14 | 0.03 | -0.04 | 6/3/2025 | 6/4/2025 3:59:56 PM EST |
| 165.00 | 0.15 | 0.80 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.08 | 0.02 | -0.02 | 6/3/2025 | 6/4/2025 3:59:56 PM EST |
| 167.50 | 0.00 | 0.75 | % | 0 | 0 | 0.28 | 0.04 | 0.01 | -0.01 | 6/4/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.84 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.02 | 0.01 | -0.01 | 6/3/2025 | 6/4/2025 3:59:56 PM EST |
| 172.50 | 0.00 | 0.75 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 177.50 | 0.00 | 1.35 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.05 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 205.00 | 0.00 | 1.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.95 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.01 | 6/4/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | -0.03 | 0.01 | -0.02 | 6/4/2025 3:59:56 PM EST | |||
| 136.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | -0.03 | 0.01 | -0.02 | 6/4/2025 3:59:56 PM EST | |||
| 137.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | -0.04 | 0.01 | -0.03 | 6/4/2025 3:59:56 PM EST | |||
| 138.00 | 0.00 | 1.65 | % | 0 | 0 | 0.48 | -0.04 | 0.01 | -0.03 | 6/4/2025 3:59:56 PM EST | |||
| 139.00 | 0.00 | 1.10 | % | 0 | 0 | 0.36 | -0.05 | 0.01 | -0.03 | 6/4/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.45 | 0.51 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.06 | 0.01 | -0.03 | 5/19/2025 | 6/4/2025 3:59:56 PM EST |
| 141.00 | 0.00 | 1.75 | % | 0 | 0 | 0.43 | -0.07 | 0.01 | -0.04 | 6/4/2025 3:59:56 PM EST | |||
| 142.00 | 0.00 | 1.85 | % | 0 | 0 | 0.42 | -0.09 | 0.02 | -0.04 | 6/4/2025 3:59:56 PM EST | |||
| 143.00 | 0.55 | 1.95 | % | 0 | 0 | 0.40 | -0.11 | 0.02 | -0.05 | 6/4/2025 3:59:56 PM EST | |||
| 144.00 | 0.40 | 1.20 | % | 0 | 0 | 0.27 | -0.14 | 0.02 | -0.06 | 6/4/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 1.10 | 1.04 | 0.00 | 0.00% | 0 | 0 | 0.29 | -0.16 | 0.02 | -0.06 | 6/3/2025 | 6/4/2025 3:59:56 PM EST |
| 146.00 | 0.85 | 1.20 | 1.10 | 0.00 | 0.00% | 0 | 5 | 0.26 | -0.19 | 0.03 | -0.07 | 5/30/2025 | 6/4/2025 3:59:56 PM EST |
| 147.00 | 1.05 | 1.35 | 0.83 | 0.00 | 0.00% | 0 | 5 | 0.25 | -0.21 | 0.03 | -0.07 | 6/3/2025 | 6/4/2025 3:59:56 PM EST |
| 148.00 | 1.20 | 1.55 | % | 0 | 0 | 0.25 | -0.24 | 0.03 | -0.07 | 6/4/2025 3:59:56 PM EST | |||
| 149.00 | 1.45 | 1.70 | 1.62 | 0.00 | 0.00% | 0 | 18 | 0.24 | -0.27 | 0.04 | -0.07 | 6/3/2025 | 6/4/2025 3:59:56 PM EST |
| 150.00 | 1.70 | 2.00 | 1.58 | 0.00 | 0.00% | 0 | 0 | 0.24 | -0.30 | 0.04 | -0.08 | 6/3/2025 | 6/4/2025 3:59:56 PM EST |
| 152.50 | 2.50 | 2.80 | 2.63 | -0.37 | -12.34% | 5 | 1 | 0.23 | -0.40 | 0.05 | -0.08 | 6/4/2025 | 6/4/2025 3:59:56 PM EST |
| 155.00 | 3.60 | 3.90 | 3.73 | -0.27 | -6.75% | 1 | 1 | 0.22 | -0.52 | 0.05 | -0.07 | 6/4/2025 | 6/4/2025 3:59:56 PM EST |
| 157.50 | 4.00 | 6.50 | % | 0 | 0 | 0.22 | -0.65 | 0.05 | -0.06 | 6/4/2025 3:59:56 PM EST | |||
| 160.00 | 5.60 | 7.20 | 7.45 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.77 | 0.04 | -0.05 | 5/27/2025 | 6/4/2025 3:59:56 PM EST |
| 162.50 | 7.40 | 10.00 | % | 0 | 0 | 0.27 | -0.86 | 0.03 | -0.04 | 6/4/2025 3:59:56 PM EST | |||
| 165.00 | 9.60 | 12.80 | % | 0 | 0 | 0.30 | -0.92 | 0.02 | -0.02 | 6/4/2025 3:59:56 PM EST | |||
| 167.50 | 11.90 | 15.20 | % | 0 | 0 | 0.39 | -0.96 | 0.01 | -0.01 | 6/4/2025 3:59:56 PM EST | |||
| 170.00 | 13.90 | 17.70 | % | 0 | 0 | 0.43 | -0.98 | 0.01 | -0.01 | 6/4/2025 3:59:56 PM EST | |||
| 172.50 | 16.30 | 20.20 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 175.00 | 18.90 | 22.50 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 177.50 | 21.30 | 25.20 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 180.00 | 23.80 | 27.80 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 185.00 | 28.80 | 32.80 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 190.00 | 34.40 | 37.80 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 195.00 | 39.40 | 42.80 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 200.00 | 43.80 | 47.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 205.00 | 48.80 | 52.70 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 210.00 | 54.60 | 57.80 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST |