Options Chain for CARDINAL HEALTH INC COM (CAH) - $152.75 as of 5/27/2025 4:00:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 67.40 | 71.60 | 71.00 | 0.00 | 0.00% | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:02 PM EST |
| 90.00 | 62.60 | 66.60 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 95.00 | 57.50 | 61.60 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 100.00 | 52.50 | 56.70 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 105.00 | 47.60 | 51.70 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 110.00 | 42.70 | 46.80 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 115.00 | 37.70 | 41.90 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 120.00 | 32.80 | 37.00 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 125.00 | 28.00 | 32.10 | % | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 130.00 | 23.20 | 27.20 | % | 0 | 0 | 0.52 | 0.96 | 0.01 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 135.00 | 18.80 | 22.30 | % | 0 | 0 | 0.46 | 0.91 | 0.01 | -0.03 | 5/27/2025 1:59:02 PM EST | |||
| 140.00 | 15.70 | 16.80 | 15.74 | % | 1 | 0 | 0.25 | 0.85 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 145.00 | 11.50 | 11.90 | 11.92 | +1.17 | +10.89% | 6 | 8 | 0.25 | 0.76 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 150.00 | 7.90 | 8.40 | 7.90 | +0.20 | +2.60% | 3 | 14 | 0.24 | 0.65 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 155.00 | 4.90 | 5.30 | 5.00 | +0.20 | +4.17% | 10 | 100 | 0.23 | 0.51 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 160.00 | 2.90 | 3.10 | 2.90 | +0.27 | +10.27% | 713 | 41 | 0.22 | 0.35 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 165.00 | 1.35 | 1.55 | 1.50 | +0.26 | +20.97% | 1 | 68 | 0.21 | 0.21 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 170.00 | 0.60 | 0.75 | 0.62 | 0.00 | 0.00% | 0 | 66 | 0.21 | 0.12 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 175.00 | 0.20 | 0.35 | % | 0 | 0 | 0.22 | 0.06 | 0.01 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 180.00 | 0.00 | 1.40 | % | 0 | 0 | 0.35 | 0.03 | 0.01 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 185.00 | 0.00 | 2.20 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 195.00 | 0.00 | 1.30 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 200.00 | 0.00 | 1.35 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 210.00 | 0.00 | 1.30 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.40 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 90.00 | 0.00 | 1.40 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 95.00 | 0.00 | 2.20 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 100.00 | 0.00 | 1.45 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 105.00 | 0.00 | 1.45 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 110.00 | 0.00 | 1.50 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 115.00 | 0.00 | 1.55 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 120.00 | 0.00 | 2.50 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 125.00 | 0.00 | 2.60 | % | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 130.00 | 0.40 | 1.90 | % | 0 | 0 | 0.44 | -0.04 | 0.01 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 135.00 | 0.70 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 8 | 0.31 | -0.09 | 0.01 | -0.03 | 5/16/2025 | 5/27/2025 1:59:02 PM EST |
| 140.00 | 1.20 | 1.35 | 1.80 | 0.00 | 0.00% | 0 | 245 | 0.28 | -0.15 | 0.02 | -0.04 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 145.00 | 2.00 | 2.20 | 2.10 | -0.68 | -24.46% | 2 | 54 | 0.25 | -0.24 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 150.00 | 3.40 | 3.60 | 3.50 | -0.90 | -20.46% | 8 | 17 | 0.24 | -0.35 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 155.00 | 5.40 | 5.70 | 5.80 | -0.85 | -12.79% | 1 | 26 | 0.23 | -0.49 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 160.00 | 8.20 | 8.60 | 9.39 | 0.00 | 0.00% | 0 | 6 | 0.21 | -0.65 | 0.03 | -0.05 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 165.00 | 11.10 | 12.10 | % | 0 | 0 | 0.19 | -0.79 | 0.02 | -0.04 | 5/27/2025 1:59:02 PM EST | |||
| 170.00 | 15.20 | 16.50 | % | 0 | 0 | 0.26 | -0.88 | 0.02 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 175.00 | 18.90 | 22.90 | % | 0 | 0 | 0.33 | -0.94 | 0.01 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 180.00 | 23.90 | 27.90 | % | 0 | 0 | 0.41 | -0.97 | 0.01 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 185.00 | 28.90 | 32.90 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 190.00 | 34.00 | 37.60 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 195.00 | 38.80 | 42.80 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 200.00 | 44.00 | 47.90 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 210.00 | 54.40 | 57.90 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST |