Options Chain for CARDINAL HEALTH INC COM (CAH) - $146.30 as of 8/13/2025 3:11:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 92.20 | 94.90 | 93.55 | 71.20 | 0.00 | 0.00% | 1.70 | 0 | 11 | 2.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/13/2025 3:59:58 PM EST |
| 60.00 | 86.40 | 89.90 | 88.15 | 105.00 | 0.00 | 0.00% | 1.47 | 0 | 5 | 1.84 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/13/2025 3:59:58 PM EST |
| 65.00 | 82.20 | 84.90 | 83.55 | % | 1.29 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 70.00 | 77.20 | 79.90 | 78.55 | % | 1.12 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 75.00 | 72.30 | 75.00 | 73.65 | 63.32 | 0.00 | 0.00% | 0.98 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 8/13/2025 3:59:58 PM EST |
| 80.00 | 66.50 | 70.60 | 68.55 | 44.20 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 8/13/2025 3:59:58 PM EST |
| 85.00 | 61.50 | 65.60 | 63.55 | 75.00 | 0.00 | 0.00% | 0.75 | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 8/13/2025 3:59:58 PM EST |
| 90.00 | 57.50 | 60.70 | 59.10 | 69.36 | 0.00 | 0.00% | 0.66 | 0 | 4 | 1.19 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/13/2025 3:59:58 PM EST |
| 95.00 | 52.50 | 55.70 | 54.10 | % | 0.57 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 100.00 | 46.60 | 50.00 | 48.30 | % | 0.48 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 105.00 | 42.60 | 45.60 | 44.10 | 50.45 | 0.00 | 0.00% | 0.42 | 0 | 5 | 0.82 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 8/13/2025 3:59:58 PM EST |
| 110.00 | 36.70 | 40.40 | 38.55 | 44.83 | 0.00 | 0.00% | 0.35 | 0 | 19 | 0.78 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 8/13/2025 3:59:58 PM EST |
| 115.00 | 32.50 | 35.90 | 34.20 | 50.05 | 0.00 | 0.00% | 0.30 | 0 | 11 | 0.57 | 1.00 | 0.00 | -0.01 | 7/1/2025 | 8/13/2025 3:59:58 PM EST |
| 120.00 | 26.80 | 30.60 | 28.70 | 23.24 | 0.00 | 0.00% | 0.24 | 0 | 54 | 0.63 | 0.99 | 0.00 | -0.02 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 125.00 | 22.10 | 25.10 | 23.60 | 31.90 | 0.00 | 0.00% | 0.19 | 0 | 51 | 0.49 | 0.97 | 0.00 | -0.03 | 5/21/2025 | 8/13/2025 3:59:58 PM EST |
| 130.00 | 18.60 | 20.00 | 19.30 | 17.90 | 0.00 | 0.00% | 0.15 | 0 | 132 | 0.29 | 0.94 | 0.01 | -0.04 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 135.00 | 14.30 | 15.00 | 14.65 | 9.94 | 0.00 | 0.00% | 0.11 | 0 | 744 | 0.23 | 0.89 | 0.02 | -0.05 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 140.00 | 10.00 | 10.80 | 10.40 | 10.70 | +1.63 | +17.98% | 0.07 | 6 | 602 | 0.26 | 0.79 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 145.00 | 6.50 | 7.20 | 6.85 | 6.00 | +0.20 | +3.45% | 0.05 | 62 | 968 | 0.25 | 0.65 | 0.03 | -0.07 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 150.00 | 3.50 | 3.90 | 3.70 | 3.57 | +0.47 | +15.17% | 0.02 | 22 | 385 | 0.22 | 0.47 | 0.04 | -0.07 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 155.00 | 1.65 | 1.85 | 1.75 | 1.55 | 0.00 | 0.00% | 0.01 | 193 | 457 | 0.21 | 0.29 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 160.00 | 0.60 | 0.75 | 0.68 | 0.60 | -0.08 | -11.77% | 0.00 | 45 | 1,126 | 0.20 | 0.13 | 0.02 | -0.03 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 165.00 | 0.15 | 0.30 | 0.23 | 0.19 | -0.10 | -34.49% | 0.00 | 64 | 2,571 | 0.20 | 0.05 | 0.01 | -0.01 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.50 | 0.25 | 0.12 | -0.01 | -7.70% | 0.00 | 2 | 1,686 | 0.29 | 0.02 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 529 | 0.29 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 0.45 | 0.23 | 0.16 | +0.10 | +166.67% | 0.00 | 1 | 134 | 0.37 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 185.00 | 0.05 | 0.30 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.34 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 1.35 | 0.68 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.58 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.62 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/13/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/13/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 8/13/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 1.05 | 0.53 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 8/13/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 8/13/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.02 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/13/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 8/13/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.72 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.82 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/13/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.73 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 8/13/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.59 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.45 | -0.01 | 0.00 | -0.02 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 125.00 | 0.05 | 0.60 | 0.33 | 0.29 | -0.16 | -35.56% | 0.00 | 4 | 214 | 0.32 | -0.03 | 0.00 | -0.03 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 130.00 | 0.35 | 0.55 | 0.45 | 0.58 | -0.17 | -22.67% | 0.00 | 1 | 300 | 0.29 | -0.06 | 0.01 | -0.04 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 135.00 | 0.75 | 0.90 | 0.83 | 0.90 | -0.30 | -25.00% | 0.01 | 27 | 1,075 | 0.27 | -0.11 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 140.00 | 1.45 | 1.80 | 1.63 | 1.70 | -0.50 | -22.73% | 0.01 | 54 | 353 | 0.25 | -0.21 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 145.00 | 2.70 | 2.90 | 2.80 | 2.80 | -0.90 | -24.33% | 0.02 | 58 | 1,071 | 0.24 | -0.35 | 0.03 | -0.07 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 150.00 | 4.70 | 5.10 | 4.90 | 4.85 | -1.14 | -19.04% | 0.03 | 8 | 216 | 0.22 | -0.53 | 0.04 | -0.07 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 155.00 | 7.00 | 8.30 | 7.65 | 8.29 | -0.91 | -9.90% | 0.05 | 1 | 1,042 | 0.18 | -0.71 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 160.00 | 11.60 | 13.30 | 12.45 | 14.45 | 0.00 | 0.00% | 0.08 | 0 | 229 | 0.31 | -0.87 | 0.02 | -0.03 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 165.00 | 14.80 | 19.00 | 16.90 | 8.70 | 0.00 | 0.00% | 0.10 | 0 | 84 | 0.43 | -0.95 | 0.01 | -0.01 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 170.00 | 19.90 | 23.90 | 21.90 | 10.10 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.49 | -0.98 | 0.00 | -0.01 | 7/9/2025 | 8/13/2025 3:59:58 PM EST |
| 175.00 | 24.90 | 28.20 | 26.55 | 16.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 8/13/2025 3:59:58 PM EST |
| 180.00 | 30.10 | 33.90 | 32.00 | % | 0.18 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 185.00 | 35.00 | 38.80 | 36.90 | % | 0.20 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 190.00 | 39.80 | 44.00 | 41.90 | % | 0.22 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 195.00 | 44.80 | 48.80 | 46.80 | % | 0.24 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 200.00 | 50.00 | 54.00 | 52.00 | % | 0.26 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 210.00 | 60.00 | 63.90 | 61.95 | % | 0.30 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST |