Options Chain for CARDINAL HEALTH INC COM (CAH) - $160.97 as of 7/11/2025 8:10:59 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 74.00 | 78.10 | 76.05 | 79.00 | 0.00 | 0.00% | 0.89 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:56 PM EST |
| 90.00 | 69.00 | 73.10 | 71.05 | % | 0.79 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 95.00 | 64.00 | 68.00 | 66.00 | % | 0.69 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 100.00 | 59.00 | 63.00 | 61.00 | % | 0.61 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 105.00 | 54.00 | 58.00 | 56.00 | % | 0.53 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 110.00 | 49.00 | 53.00 | 51.00 | % | 0.46 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 115.00 | 44.00 | 48.20 | 46.10 | % | 0.40 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 120.00 | 39.00 | 43.20 | 41.10 | % | 0.34 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 125.00 | 34.10 | 38.10 | 36.10 | % | 0.29 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 130.00 | 29.10 | 33.10 | 31.10 | % | 0.24 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 135.00 | 24.10 | 28.10 | 26.10 | % | 0.19 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 140.00 | 19.10 | 22.50 | 20.80 | 23.40 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.88 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:56 PM EST |
| 141.00 | 18.10 | 21.50 | 19.80 | % | 0.14 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 142.00 | 17.00 | 20.50 | 18.75 | % | 0.13 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 143.00 | 16.20 | 19.50 | 17.85 | % | 0.12 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 144.00 | 15.00 | 18.50 | 16.75 | % | 0.12 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 145.00 | 14.10 | 18.10 | 16.10 | 24.49 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.76 | 1.00 | 0.00 | -0.01 | 7/1/2025 | 7/11/2025 3:59:56 PM EST |
| 146.00 | 13.40 | 16.50 | 14.95 | % | 0.10 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 147.00 | 12.10 | 15.50 | 13.80 | % | 0.09 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 148.00 | 11.10 | 14.50 | 12.80 | % | 0.09 | 0 | 0 | 0.60 | 0.99 | 0.01 | -0.03 | 7/11/2025 3:59:56 PM EST | |||
| 149.00 | 10.10 | 14.00 | 12.05 | % | 0.08 | 0 | 0 | 0.60 | 0.98 | 0.01 | -0.05 | 7/11/2025 3:59:56 PM EST | |||
| 150.00 | 9.80 | 13.10 | 11.45 | 18.45 | 0.00 | 0.00% | 0.08 | 0 | 67 | 0.55 | 0.97 | 0.01 | -0.06 | 6/30/2025 | 7/11/2025 3:59:56 PM EST |
| 152.50 | 6.80 | 10.20 | 8.50 | 13.47 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.47 | 0.92 | 0.02 | -0.09 | 6/26/2025 | 7/11/2025 3:59:56 PM EST |
| 155.00 | 5.70 | 7.60 | 6.65 | 8.03 | 0.00 | 0.00% | 0.04 | 0 | 287 | 0.36 | 0.85 | 0.04 | -0.13 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 157.50 | 3.70 | 5.80 | 4.75 | 7.80 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.28 | 0.74 | 0.05 | -0.16 | 6/25/2025 | 7/11/2025 3:59:56 PM EST |
| 160.00 | 2.45 | 3.50 | 2.98 | 2.75 | -2.61 | -48.70% | 0.02 | 17 | 733 | 0.26 | 0.59 | 0.07 | -0.18 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 162.50 | 1.30 | 2.60 | 1.95 | 1.45 | -0.40 | -21.63% | 0.01 | 99 | 97 | 0.29 | 0.41 | 0.07 | -0.17 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 165.00 | 0.45 | 1.00 | 0.73 | 0.80 | -0.35 | -30.44% | 0.00 | 40 | 1,136 | 0.23 | 0.25 | 0.06 | -0.13 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 167.50 | 0.15 | 1.30 | 0.73 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.32 | 0.12 | 0.04 | -0.08 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.33 | 0.05 | 0.02 | -0.04 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 172.50 | 0.00 | 2.20 | 1.10 | 0.49 | +0.02 | +4.26% | 0.01 | 2 | 18 | 0.56 | 0.02 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,046 | 0.56 | 0.01 | 0.00 | -0.01 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 177.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3,535 | 0.63 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 182.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 187.50 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.10 | 1.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 205.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.10 | 0.55 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.73 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.22 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.10 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.61 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:56 PM EST |
| 141.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 142.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 143.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 144.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.10 | 1.05 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.77 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/11/2025 3:59:56 PM EST |
| 146.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 147.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 148.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.01 | -0.03 | 7/11/2025 3:59:56 PM EST | |||
| 149.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.43 | -0.02 | 0.01 | -0.05 | 7/11/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.15 | +300.00% | 0.00 | 4 | 3,753 | 0.36 | -0.03 | 0.01 | -0.06 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 152.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.33 | -0.08 | 0.02 | -0.09 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 2.25 | 1.13 | 0.30 | -0.45 | -60.00% | 0.01 | 12 | 597 | 0.39 | -0.15 | 0.04 | -0.13 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 157.50 | 0.85 | 2.55 | 1.70 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 711 | 0.31 | -0.26 | 0.05 | -0.16 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 160.00 | 1.60 | 2.65 | 2.13 | 1.95 | +0.82 | +72.57% | 0.01 | 5 | 3,578 | 0.30 | -0.41 | 0.07 | -0.18 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 162.50 | 2.65 | 3.90 | 3.28 | 2.52 | -0.03 | -1.18% | 0.02 | 26 | 157 | 0.28 | -0.59 | 0.07 | -0.17 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 165.00 | 3.90 | 6.50 | 5.20 | 4.83 | +0.83 | +20.75% | 0.03 | 1 | 1,670 | 0.32 | -0.75 | 0.06 | -0.13 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 167.50 | 5.00 | 8.80 | 6.90 | 6.15 | 0.00 | 0.00% | 0.04 | 0 | 179 | 0.45 | -0.88 | 0.04 | -0.08 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 170.00 | 7.70 | 11.10 | 9.40 | 5.70 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.33 | -0.95 | 0.02 | -0.04 | 6/26/2025 | 7/11/2025 3:59:56 PM EST |
| 172.50 | 10.10 | 13.30 | 11.70 | % | 0.07 | 0 | 0 | 0.50 | -0.98 | 0.01 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 175.00 | 12.10 | 16.10 | 14.10 | % | 0.08 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 177.50 | 14.60 | 18.50 | 16.55 | % | 0.09 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 180.00 | 17.10 | 20.80 | 18.95 | % | 0.11 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 182.50 | 19.60 | 23.50 | 21.55 | % | 0.12 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 185.00 | 22.10 | 26.20 | 24.15 | % | 0.13 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 187.50 | 24.60 | 28.60 | 26.60 | % | 0.14 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 190.00 | 27.10 | 31.00 | 29.05 | % | 0.15 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 195.00 | 32.00 | 36.00 | 34.00 | % | 0.17 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 200.00 | 37.00 | 41.00 | 39.00 | % | 0.20 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 205.00 | 42.00 | 46.00 | 44.00 | % | 0.21 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 210.00 | 47.00 | 51.00 | 49.00 | % | 0.23 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST |