Options Chain for CARDINAL HEALTH INC COM (CAH) - $152.75 as of 5/27/2025 1:40:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 82.50 | 86.40 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 75.00 | 77.50 | 80.50 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 80.00 | 72.50 | 76.30 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 85.00 | 67.40 | 71.40 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 90.00 | 62.60 | 66.40 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 95.00 | 57.60 | 61.40 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 100.00 | 52.40 | 56.60 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 105.00 | 47.70 | 51.00 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 110.00 | 42.40 | 46.30 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 115.00 | 37.50 | 41.60 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 120.00 | 32.40 | 36.30 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 121.00 | 31.60 | 35.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 122.00 | 30.60 | 34.50 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 123.00 | 29.40 | 33.50 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 124.00 | 28.60 | 32.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 125.00 | 27.40 | 31.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 126.00 | 26.40 | 30.50 | 15.05 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 12:59:02 PM EST |
| 127.00 | 25.60 | 29.50 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 128.00 | 24.60 | 28.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 129.00 | 23.40 | 27.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 130.00 | 22.70 | 26.50 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 131.00 | 21.70 | 25.50 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 132.00 | 20.70 | 24.50 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 133.00 | 19.70 | 23.70 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 134.00 | 18.80 | 22.70 | 20.71 | +1.96 | +10.46% | 5 | 5 | 0.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 135.00 | 17.60 | 21.70 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 136.00 | 16.70 | 20.70 | 6.98 | 0.00 | 0.00% | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 12:59:02 PM EST |
| 137.00 | 15.70 | 19.70 | 17.20 | 0.00 | 0.00% | 0 | 1 | 0.77 | 1.00 | 0.00 | -0.01 | 5/7/2025 | 5/27/2025 12:59:02 PM EST |
| 138.00 | 14.70 | 18.60 | 10.01 | 0.00 | 0.00% | 0 | 1 | 0.71 | 1.00 | 0.00 | -0.01 | 5/1/2025 | 5/27/2025 12:59:02 PM EST |
| 139.00 | 13.70 | 17.60 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 5/27/2025 12:59:02 PM EST | |||
| 140.00 | 12.70 | 16.60 | 13.21 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.99 | 0.00 | -0.03 | 5/7/2025 | 5/27/2025 12:59:02 PM EST |
| 141.00 | 11.80 | 15.70 | 7.10 | 0.00 | 0.00% | 0 | 0 | 0.65 | 0.98 | 0.01 | -0.04 | 5/1/2025 | 5/27/2025 12:59:02 PM EST |
| 142.00 | 10.80 | 14.80 | 5.99 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.98 | 0.01 | -0.04 | 5/1/2025 | 5/27/2025 12:59:02 PM EST |
| 143.00 | 9.80 | 13.50 | % | 0 | 0 | 0.64 | 0.97 | 0.01 | -0.05 | 5/27/2025 12:59:02 PM EST | |||
| 144.00 | 8.80 | 12.80 | % | 0 | 0 | 0.48 | 0.94 | 0.02 | -0.06 | 5/27/2025 12:59:02 PM EST | |||
| 145.00 | 7.90 | 11.70 | 4.10 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.92 | 0.02 | -0.07 | 5/1/2025 | 5/27/2025 12:59:02 PM EST |
| 146.00 | 8.60 | 9.00 | 5.80 | 0.00 | 0.00% | 0 | 25 | 0.31 | 0.90 | 0.03 | -0.08 | 5/8/2025 | 5/27/2025 12:59:02 PM EST |
| 147.00 | 7.70 | 8.00 | 5.70 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.88 | 0.03 | -0.09 | 5/9/2025 | 5/27/2025 12:59:02 PM EST |
| 148.00 | 6.80 | 7.10 | 6.45 | 0.00 | 0.00% | 0 | 14 | 0.25 | 0.85 | 0.04 | -0.10 | 5/22/2025 | 5/27/2025 12:59:02 PM EST |
| 149.00 | 5.50 | 6.30 | 5.75 | 0.00 | 0.00% | 0 | 16 | 0.24 | 0.82 | 0.04 | -0.10 | 5/22/2025 | 5/27/2025 12:59:02 PM EST |
| 150.00 | 5.10 | 5.30 | 5.05 | +0.55 | +12.23% | 1 | 51 | 0.25 | 0.78 | 0.05 | -0.11 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 152.50 | 2.95 | 3.50 | 3.42 | +0.59 | +20.85% | 2 | 49 | 0.22 | 0.64 | 0.07 | -0.12 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 155.00 | 1.80 | 1.95 | 1.75 | +0.01 | +0.58% | 31 | 93 | 0.21 | 0.47 | 0.07 | -0.12 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 157.50 | 0.85 | 1.00 | 0.81 | -0.59 | -42.15% | 6 | 43 | 0.20 | 0.29 | 0.06 | -0.10 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 160.00 | 0.30 | 0.55 | 0.50 | +0.45 | +900.00% | 5 | 37 | 0.20 | 0.15 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 162.50 | 0.00 | 1.70 | 0.34 | 0.00 | 0.00% | 0 | 3 | 0.19 | 0.07 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 165.00 | 0.10 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 1,615 | 0.27 | 0.03 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 12:59:02 PM EST |
| 167.50 | 0.00 | 2.15 | 0.29 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.01 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 12:59:02 PM EST |
| 170.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:59:02 PM EST |
| 172.50 | 0.00 | 2.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 175.00 | 0.00 | 1.30 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 177.50 | 0.00 | 2.00 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 180.00 | 0.00 | 1.30 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 185.00 | 0.00 | 1.30 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 190.00 | 0.00 | 1.30 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 195.00 | 0.00 | 1.30 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 200.00 | 0.00 | 1.30 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 205.00 | 0.00 | 1.60 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 210.00 | 0.00 | 1.35 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 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 | 2.15 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 75.00 | 0.00 | 2.00 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 90.00 | 0.00 | 1.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 95.00 | 0.00 | 2.15 | 0.51 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 12:59:02 PM EST |
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 110.00 | 0.00 | 2.00 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 115.00 | 0.00 | 2.00 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 121.00 | 0.00 | 2.00 | 0.73 | 0.00 | 0.00% | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:59:02 PM EST |
| 122.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 123.00 | 0.00 | 1.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 124.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 125.00 | 0.00 | 2.15 | 0.87 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:59:02 PM EST |
| 126.00 | 0.00 | 1.35 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 127.00 | 0.00 | 1.40 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 128.00 | 0.00 | 1.40 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 129.00 | 0.00 | 2.15 | 2.06 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 12:59:02 PM EST |
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 131.00 | 0.00 | 2.15 | 0.31 | 0.00 | 0.00% | 0 | 13 | 0.89 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:59:02 PM EST |
| 132.00 | 0.00 | 1.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 133.00 | 0.00 | 1.35 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 134.00 | 0.00 | 1.35 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 135.00 | 0.00 | 2.20 | 3.70 | 0.00 | 0.00% | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 12:59:02 PM EST |
| 136.00 | 0.00 | 2.25 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 137.00 | 0.00 | 1.40 | 1.12 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/27/2025 12:59:02 PM EST |
| 138.00 | 0.00 | 1.40 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/27/2025 12:59:02 PM EST |
| 139.00 | 0.00 | 1.40 | 0.93 | 0.00 | 0.00% | 0 | 12 | 0.53 | -0.01 | 0.00 | -0.02 | 5/13/2025 | 5/27/2025 12:59:02 PM EST |
| 140.00 | 0.00 | 1.40 | 1.17 | 0.00 | 0.00% | 0 | 13 | 0.50 | -0.01 | 0.00 | -0.03 | 5/20/2025 | 5/27/2025 12:59:02 PM EST |
| 141.00 | 0.00 | 2.30 | 1.23 | 0.00 | 0.00% | 0 | 15 | 0.48 | -0.02 | 0.01 | -0.04 | 5/20/2025 | 5/27/2025 12:59:02 PM EST |
| 142.00 | 0.00 | 1.45 | 0.44 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.02 | 0.01 | -0.04 | 5/16/2025 | 5/27/2025 12:59:02 PM EST |
| 143.00 | 0.00 | 1.45 | 2.00 | 0.00 | 0.00% | 0 | 40 | 0.42 | -0.03 | 0.01 | -0.05 | 5/8/2025 | 5/27/2025 12:59:02 PM EST |
| 144.00 | 0.00 | 0.95 | % | 0 | 0 | 0.33 | -0.06 | 0.02 | -0.06 | 5/27/2025 12:59:02 PM EST | |||
| 145.00 | 0.00 | 0.35 | 1.00 | 0.00 | 0.00% | 0 | 8 | 0.28 | -0.08 | 0.02 | -0.07 | 5/21/2025 | 5/27/2025 12:59:02 PM EST |
| 146.00 | 0.25 | 0.40 | 0.36 | -1.14 | -76.00% | 4 | 2 | 0.27 | -0.10 | 0.03 | -0.08 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 147.00 | 0.00 | 0.50 | 1.35 | 0.00 | 0.00% | 0 | 47 | 0.26 | -0.12 | 0.03 | -0.09 | 5/16/2025 | 5/27/2025 12:59:02 PM EST |
| 148.00 | 0.00 | 0.60 | 1.10 | 0.00 | 0.00% | 0 | 34 | 0.25 | -0.15 | 0.04 | -0.10 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 149.00 | 0.55 | 0.70 | 1.60 | +0.40 | +33.34% | 2 | 7 | 0.25 | -0.18 | 0.04 | -0.10 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 150.00 | 0.75 | 0.85 | 0.85 | -0.77 | -47.54% | 6 | 730 | 0.24 | -0.22 | 0.05 | -0.11 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 152.50 | 1.45 | 1.55 | 1.45 | -1.29 | -47.08% | 15 | 34 | 0.22 | -0.36 | 0.07 | -0.12 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 155.00 | 2.40 | 2.60 | 3.75 | 0.00 | 0.00% | 0 | 5 | 0.19 | -0.53 | 0.07 | -0.12 | 5/22/2025 | 5/27/2025 12:59:02 PM EST |
| 157.50 | 3.90 | 4.20 | 4.00 | -1.60 | -28.58% | 2 | 11 | 0.21 | -0.71 | 0.06 | -0.10 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 160.00 | 5.90 | 7.00 | % | 0 | 0 | 0.25 | -0.85 | 0.04 | -0.06 | 5/27/2025 12:59:02 PM EST | |||
| 162.50 | 6.40 | 10.20 | % | 0 | 0 | 0.47 | -0.93 | 0.02 | -0.03 | 5/27/2025 12:59:02 PM EST | |||
| 165.00 | 9.10 | 12.60 | % | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.02 | 5/27/2025 12:59:02 PM EST | |||
| 167.50 | 11.40 | 15.20 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 5/27/2025 12:59:02 PM EST | |||
| 170.00 | 13.90 | 17.60 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 172.50 | 16.20 | 20.10 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 175.00 | 18.70 | 22.60 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 177.50 | 21.20 | 25.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 180.00 | 24.50 | 27.60 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 185.00 | 28.70 | 32.60 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 190.00 | 34.00 | 37.60 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 195.00 | 39.10 | 42.60 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 200.00 | 43.70 | 47.60 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 205.00 | 48.70 | 52.60 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 210.00 | 53.80 | 57.60 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST |