Options Chain for CARDINAL HEALTH INC COM (CAH) - $161.41 as of 6/13/2025 9:01:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 79.40 | 83.30 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 85.00 | 74.40 | 78.30 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 90.00 | 69.30 | 73.30 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 95.00 | 64.40 | 68.40 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 100.00 | 59.40 | 63.40 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 105.00 | 54.40 | 58.40 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 110.00 | 50.10 | 53.40 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 115.00 | 44.40 | 48.60 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 120.00 | 39.40 | 43.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 125.00 | 35.30 | 38.40 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 130.00 | 29.50 | 33.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 135.00 | 24.50 | 28.70 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 139.00 | 20.60 | 24.60 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 140.00 | 19.60 | 23.60 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 141.00 | 18.60 | 22.60 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 142.00 | 17.60 | 21.60 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 143.00 | 16.70 | 20.60 | % | 0 | 0 | 0.63 | 0.99 | 0.01 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 144.00 | 15.60 | 19.60 | % | 0 | 0 | 0.58 | 0.98 | 0.01 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 145.00 | 14.70 | 18.70 | % | 0 | 0 | 0.54 | 0.97 | 0.01 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 146.00 | 14.00 | 17.70 | 10.59 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.96 | 0.01 | -0.02 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 147.00 | 12.80 | 16.70 | % | 0 | 0 | 0.50 | 0.94 | 0.01 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 148.00 | 12.00 | 15.80 | 8.75 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.92 | 0.01 | -0.03 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 149.00 | 10.90 | 14.80 | % | 0 | 0 | 0.49 | 0.91 | 0.02 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 150.00 | 10.00 | 13.90 | 6.64 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.89 | 0.02 | -0.04 | 6/6/2025 | 6/13/2025 4:00:01 PM EST |
| 152.50 | 7.70 | 11.40 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.84 | 0.03 | -0.05 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 155.00 | 7.30 | 8.40 | 8.10 | +3.70 | +84.10% | 20 | 38 | 0.26 | 0.77 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 157.50 | 5.50 | 6.00 | 6.59 | +1.59 | +31.80% | 2 | 54 | 0.23 | 0.68 | 0.04 | -0.08 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 160.00 | 3.70 | 5.20 | 3.90 | 0.00 | 0.00% | 0 | 28 | 0.25 | 0.57 | 0.05 | -0.08 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 162.50 | 2.35 | 3.20 | 3.67 | +1.43 | +63.84% | 2 | 7 | 0.22 | 0.45 | 0.05 | -0.08 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 165.00 | 1.35 | 2.20 | 1.70 | +0.10 | +6.25% | 1 | 33 | 0.21 | 0.34 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 167.50 | 0.00 | 2.10 | 0.85 | 0.00 | 0.00% | 0 | 9 | 0.21 | 0.23 | 0.04 | -0.06 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 2.60 | % | 0 | 0 | 0.27 | 0.15 | 0.03 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 172.50 | 0.00 | 2.35 | % | 0 | 0 | 0.30 | 0.09 | 0.02 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.25 | % | 0 | 0 | 0.40 | 0.05 | 0.01 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 177.50 | 0.00 | 2.20 | % | 0 | 0 | 0.42 | 0.03 | 0.01 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 205.00 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.15 | 0.10 | % | 1 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 2.20 | 1.32 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 2.25 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 139.00 | 0.00 | 2.30 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.30 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 141.00 | 0.00 | 2.30 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 142.00 | 0.00 | 2.35 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 143.00 | 0.00 | 2.35 | % | 0 | 0 | 0.61 | -0.01 | 0.01 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 144.00 | 0.00 | 2.40 | % | 0 | 0 | 0.53 | -0.02 | 0.01 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.35 | 0.95 | 0.00 | 0.00% | 0 | 36 | 0.48 | -0.03 | 0.01 | -0.01 | 6/9/2025 | 6/13/2025 4:00:01 PM EST |
| 146.00 | 0.00 | 2.45 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.04 | 0.01 | -0.02 | 6/9/2025 | 6/13/2025 4:00:01 PM EST |
| 147.00 | 0.00 | 1.30 | 1.25 | 0.00 | 0.00% | 0 | 7 | 0.34 | -0.06 | 0.01 | -0.03 | 6/9/2025 | 6/13/2025 4:00:01 PM EST |
| 148.00 | 0.25 | 2.10 | 1.36 | -0.13 | -8.73% | 10 | 10 | 0.41 | -0.08 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 149.00 | 0.30 | 1.70 | 1.39 | -0.30 | -17.76% | 10 | 10 | 0.35 | -0.09 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 1.65 | 0.90 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.11 | 0.02 | -0.04 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 152.50 | 0.00 | 2.90 | 1.45 | 0.00 | 0.00% | 0 | 8 | 0.32 | -0.16 | 0.03 | -0.05 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 155.00 | 1.10 | 1.80 | 1.25 | -0.30 | -19.36% | 1 | 54 | 0.26 | -0.23 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 157.50 | 1.65 | 2.10 | 1.40 | -0.85 | -37.78% | 28 | 4 | 0.23 | -0.32 | 0.04 | -0.08 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 160.00 | 2.50 | 3.30 | 3.08 | 0.00 | 0.00% | 0 | 17 | 0.24 | -0.43 | 0.05 | -0.08 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 162.50 | 2.30 | 4.30 | % | 0 | 0 | 0.18 | -0.55 | 0.05 | -0.08 | 6/13/2025 4:00:01 PM EST | |||
| 165.00 | 3.50 | 6.80 | % | 0 | 0 | 0.20 | -0.66 | 0.05 | -0.07 | 6/13/2025 4:00:01 PM EST | |||
| 167.50 | 5.40 | 9.40 | % | 0 | 0 | 0.23 | -0.77 | 0.04 | -0.06 | 6/13/2025 4:00:01 PM EST | |||
| 170.00 | 7.50 | 11.40 | % | 0 | 0 | 0.35 | -0.85 | 0.03 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 172.50 | 9.80 | 13.80 | % | 0 | 0 | 0.33 | -0.91 | 0.02 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 175.00 | 12.20 | 16.00 | % | 0 | 0 | 0.42 | -0.95 | 0.01 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 177.50 | 14.60 | 18.50 | 23.30 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.97 | 0.01 | -0.01 | 6/2/2025 | 6/13/2025 4:00:01 PM EST |
| 180.00 | 17.00 | 20.90 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 185.00 | 22.00 | 25.90 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 190.00 | 26.90 | 30.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 195.00 | 31.90 | 34.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 200.00 | 36.90 | 40.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 205.00 | 41.90 | 45.90 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 210.00 | 46.90 | 50.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST |