Options Chain for CARDINAL HEALTH INC COM (CAH) - $148.78 as of 8/29/2025 8:21:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 72.10 | 75.40 | 73.75 | % | 0.98 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 80.00 | 66.90 | 70.60 | 68.75 | % | 0.86 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 85.00 | 62.10 | 65.60 | 63.85 | % | 0.75 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 90.00 | 57.00 | 60.50 | 58.75 | % | 0.65 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 95.00 | 52.70 | 55.40 | 54.05 | % | 0.57 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 100.00 | 47.50 | 50.50 | 49.00 | % | 0.49 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 105.00 | 42.80 | 45.40 | 44.10 | % | 0.42 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 110.00 | 37.30 | 40.50 | 38.90 | % | 0.35 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 115.00 | 32.10 | 35.50 | 33.80 | % | 0.29 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 120.00 | 27.00 | 30.70 | 28.85 | % | 0.24 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 125.00 | 22.50 | 25.60 | 24.05 | % | 0.19 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 130.00 | 17.90 | 20.60 | 19.25 | % | 0.15 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 135.00 | 13.10 | 15.50 | 14.30 | 8.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.56 | 0.97 | 0.01 | -0.03 | 8/12/2025 | 8/29/2025 4:00:00 PM EST |
| 138.00 | 10.20 | 12.90 | 11.55 | % | 0.08 | 0 | 0 | 0.52 | 0.93 | 0.02 | -0.05 | 8/29/2025 4:00:00 PM EST | |||
| 139.00 | 9.00 | 12.10 | 10.55 | % | 0.08 | 0 | 0 | 0.52 | 0.92 | 0.02 | -0.05 | 8/29/2025 4:00:00 PM EST | |||
| 140.00 | 7.60 | 10.30 | 8.95 | 10.30 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.39 | 0.89 | 0.02 | -0.06 | 8/22/2025 | 8/29/2025 4:00:00 PM EST |
| 141.00 | 6.80 | 10.40 | 8.60 | % | 0.06 | 0 | 0 | 0.52 | 0.87 | 0.03 | -0.07 | 8/29/2025 4:00:00 PM EST | |||
| 142.00 | 7.30 | 9.50 | 8.40 | % | 0.06 | 0 | 0 | 0.33 | 0.83 | 0.03 | -0.08 | 8/29/2025 4:00:00 PM EST | |||
| 143.00 | 5.60 | 8.40 | 7.00 | % | 0.05 | 0 | 0 | 0.35 | 0.80 | 0.04 | -0.09 | 8/29/2025 4:00:00 PM EST | |||
| 144.00 | 5.60 | 6.30 | 5.95 | % | 0.04 | 0 | 0 | 0.28 | 0.76 | 0.04 | -0.09 | 8/29/2025 4:00:00 PM EST | |||
| 145.00 | 4.80 | 6.80 | 5.80 | 5.59 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.24 | 0.71 | 0.05 | -0.10 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 146.00 | 4.10 | 5.00 | 4.55 | % | 0.03 | 0 | 0 | 0.23 | 0.67 | 0.05 | -0.10 | 8/29/2025 4:00:00 PM EST | |||
| 147.00 | 3.30 | 4.10 | 3.70 | % | 0.03 | 0 | 0 | 0.24 | 0.61 | 0.06 | -0.10 | 8/29/2025 4:00:00 PM EST | |||
| 148.00 | 2.80 | 3.40 | 3.10 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.23 | 0.56 | 0.06 | -0.10 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 149.00 | 2.25 | 3.10 | 2.68 | 2.65 | -0.65 | -19.70% | 0.02 | 4 | 900 | 0.23 | 0.50 | 0.06 | -0.10 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 150.00 | 0.85 | 2.45 | 1.65 | 3.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.22 | 0.44 | 0.06 | -0.10 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 152.50 | 0.85 | 2.25 | 1.55 | 1.13 | -1.07 | -48.64% | 0.01 | 1 | 3 | 0.21 | 0.28 | 0.06 | -0.08 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 155.00 | 0.30 | 1.65 | 0.98 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.20 | 0.16 | 0.04 | -0.06 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 157.50 | 0.10 | 2.40 | 1.25 | % | 0.01 | 0 | 0 | 0.32 | 0.08 | 0.03 | -0.03 | 8/29/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 1.45 | 0.73 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.43 | 0.04 | 0.01 | -0.02 | 8/21/2025 | 8/29/2025 4:00:00 PM EST |
| 162.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | 0.02 | 0.01 | -0.01 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.62 | 0.01 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:00 PM EST |
| 167.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 172.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.70 | 0.35 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | -0.03 | 0.01 | -0.03 | 8/14/2025 | 8/29/2025 4:00:00 PM EST |
| 138.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.32 | -0.07 | 0.02 | -0.05 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 139.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.56 | -0.08 | 0.02 | -0.05 | 8/29/2025 4:00:00 PM EST | |||
| 140.00 | 0.35 | 2.60 | 1.48 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.39 | -0.11 | 0.02 | -0.06 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 141.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.42 | -0.13 | 0.03 | -0.07 | 8/29/2025 4:00:00 PM EST | |||
| 142.00 | 0.55 | 0.85 | 0.70 | % | 0.00 | 0 | 0 | 0.26 | -0.17 | 0.03 | -0.08 | 8/29/2025 4:00:00 PM EST | |||
| 143.00 | 0.70 | 1.00 | 0.85 | 0.94 | -0.31 | -24.80% | 0.01 | 7 | 1 | 0.25 | -0.20 | 0.04 | -0.09 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 144.00 | 0.90 | 1.20 | 1.05 | % | 0.01 | 0 | 0 | 0.25 | -0.24 | 0.04 | -0.09 | 8/29/2025 4:00:00 PM EST | |||
| 145.00 | 1.10 | 1.45 | 1.28 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.25 | -0.29 | 0.05 | -0.10 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 146.00 | 1.40 | 1.75 | 1.58 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.24 | -0.33 | 0.05 | -0.10 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 147.00 | 1.75 | 2.05 | 1.90 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.23 | -0.39 | 0.06 | -0.10 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 148.00 | 2.10 | 2.45 | 2.28 | % | 0.02 | 0 | 0 | 0.23 | -0.44 | 0.06 | -0.10 | 8/29/2025 4:00:00 PM EST | |||
| 149.00 | 2.50 | 2.90 | 2.70 | 3.00 | +0.50 | +20.00% | 0.02 | 5 | 1 | 0.23 | -0.50 | 0.06 | -0.10 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 150.00 | 3.00 | 3.40 | 3.20 | 3.10 | -1.60 | -34.05% | 0.02 | 2 | 15 | 0.22 | -0.56 | 0.06 | -0.10 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 152.50 | 4.30 | 5.00 | 4.65 | % | 0.03 | 0 | 0 | 0.22 | -0.72 | 0.06 | -0.08 | 8/29/2025 4:00:00 PM EST | |||
| 155.00 | 6.40 | 7.00 | 6.70 | % | 0.04 | 0 | 0 | 0.25 | -0.84 | 0.04 | -0.06 | 8/29/2025 4:00:00 PM EST | |||
| 157.50 | 7.20 | 10.80 | 9.00 | % | 0.06 | 0 | 0 | 0.46 | -0.92 | 0.03 | -0.03 | 8/29/2025 4:00:00 PM EST | |||
| 160.00 | 9.90 | 13.10 | 11.50 | % | 0.07 | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 162.50 | 12.60 | 15.60 | 14.10 | % | 0.09 | 0 | 0 | 0.56 | -0.98 | 0.01 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 165.00 | 14.90 | 17.80 | 16.35 | % | 0.10 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 167.50 | 17.40 | 20.00 | 18.70 | % | 0.11 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 170.00 | 20.00 | 22.50 | 21.25 | % | 0.12 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 172.50 | 22.30 | 24.90 | 23.60 | % | 0.14 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 175.00 | 24.60 | 28.00 | 26.30 | % | 0.15 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 180.00 | 29.60 | 32.80 | 31.20 | % | 0.17 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 185.00 | 34.60 | 37.40 | 36.00 | % | 0.19 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 190.00 | 39.60 | 42.40 | 41.00 | % | 0.22 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 195.00 | 44.60 | 48.10 | 46.35 | % | 0.24 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 200.00 | 49.60 | 53.20 | 51.40 | % | 0.26 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 205.00 | 54.60 | 58.10 | 56.35 | % | 0.27 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 210.00 | 59.60 | 63.20 | 61.40 | % | 0.29 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 215.00 | 64.60 | 68.20 | 66.40 | % | 0.31 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 220.00 | 69.60 | 73.00 | 71.30 | % | 0.32 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 225.00 | 74.60 | 78.20 | 76.40 | % | 0.34 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 230.00 | 79.70 | 82.20 | 80.95 | % | 0.35 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 235.00 | 84.70 | 87.90 | 86.30 | % | 0.37 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST |