Options Chain for CARDINAL HEALTH INC COM (CAH) - $149.60 as of 9/19/2025 8:51:25 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 | 73.00 | 76.80 | 74.90 | % | 1.00 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 80.00 | 68.00 | 71.70 | 69.85 | % | 0.87 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 85.00 | 63.00 | 66.70 | 64.85 | % | 0.76 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 90.00 | 58.00 | 61.70 | 59.85 | % | 0.67 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 95.00 | 53.00 | 56.80 | 54.90 | % | 0.58 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 100.00 | 48.00 | 51.90 | 49.95 | % | 0.50 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 105.00 | 43.00 | 46.80 | 44.90 | % | 0.43 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 110.00 | 38.00 | 41.80 | 39.90 | % | 0.36 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 115.00 | 33.00 | 36.80 | 34.90 | % | 0.30 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 120.00 | 28.10 | 31.80 | 29.95 | % | 0.25 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 125.00 | 23.10 | 26.80 | 24.95 | % | 0.20 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 130.00 | 18.00 | 21.30 | 19.65 | % | 0.15 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 135.00 | 13.10 | 16.90 | 15.00 | % | 0.11 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 9/19/2025 4:00:05 PM EST | |||
| 136.00 | 12.10 | 15.90 | 14.00 | % | 0.10 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 9/19/2025 4:00:05 PM EST | |||
| 137.00 | 11.10 | 14.90 | 13.00 | % | 0.09 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 9/19/2025 4:00:05 PM EST | |||
| 138.00 | 10.10 | 13.90 | 12.00 | % | 0.09 | 0 | 0 | 0.83 | 0.98 | 0.01 | -0.02 | 9/19/2025 4:00:05 PM EST | |||
| 139.00 | 9.20 | 12.40 | 10.80 | % | 0.08 | 0 | 0 | 0.65 | 0.97 | 0.01 | -0.03 | 9/19/2025 4:00:05 PM EST | |||
| 140.00 | 8.20 | 12.00 | 10.10 | 12.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.76 | 0.95 | 0.01 | -0.04 | 8/14/2025 | 9/19/2025 4:00:05 PM EST |
| 141.00 | 8.00 | 10.60 | 9.30 | % | 0.07 | 0 | 0 | 0.61 | 0.93 | 0.02 | -0.05 | 9/19/2025 4:00:05 PM EST | |||
| 142.00 | 6.30 | 10.30 | 8.30 | % | 0.06 | 0 | 0 | 0.66 | 0.91 | 0.02 | -0.06 | 9/19/2025 4:00:05 PM EST | |||
| 143.00 | 5.40 | 8.60 | 7.00 | % | 0.05 | 0 | 0 | 0.64 | 0.87 | 0.03 | -0.08 | 9/19/2025 4:00:05 PM EST | |||
| 144.00 | 5.20 | 8.50 | 6.85 | % | 0.05 | 0 | 0 | 0.61 | 0.83 | 0.04 | -0.10 | 9/19/2025 4:00:05 PM EST | |||
| 145.00 | 4.30 | 6.70 | 5.50 | 5.77 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.58 | 0.78 | 0.05 | -0.12 | 9/18/2025 | 9/19/2025 4:00:05 PM EST |
| 146.00 | 3.80 | 4.80 | 4.30 | 4.40 | +0.20 | +4.77% | 0.03 | 1 | 2 | 0.56 | 0.74 | 0.05 | -0.13 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 147.00 | 3.40 | 4.40 | 3.90 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.42 | 0.68 | 0.06 | -0.14 | 9/17/2025 | 9/19/2025 4:00:05 PM EST |
| 148.00 | 2.70 | 4.50 | 3.60 | % | 0.02 | 0 | 0 | 0.26 | 0.61 | 0.07 | -0.15 | 9/19/2025 4:00:05 PM EST | |||
| 149.00 | 2.05 | 3.10 | 2.58 | % | 0.02 | 0 | 0 | 0.29 | 0.54 | 0.07 | -0.15 | 9/19/2025 4:00:05 PM EST | |||
| 150.00 | 1.70 | 2.75 | 2.23 | 1.82 | -0.43 | -19.12% | 0.01 | 19 | 846 | 0.26 | 0.46 | 0.08 | -0.15 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 152.50 | 0.05 | 1.15 | 0.60 | 0.95 | -0.22 | -18.81% | 0.00 | 107 | 54 | 0.24 | 0.27 | 0.07 | -0.13 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 0.50 | 0.25 | 0.43 | -0.07 | -14.00% | 0.00 | 6,612 | 462 | 0.23 | 0.13 | 0.05 | -0.08 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 157.50 | 0.05 | 0.20 | 0.13 | 0.13 | -0.18 | -58.07% | 0.00 | 7,748 | 1,346 | 0.24 | 0.05 | 0.03 | -0.05 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.24 | 0.02 | 0.01 | -0.02 | 9/18/2025 | 9/19/2025 4:00:05 PM EST |
| 162.50 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.01 | 0.00 | -0.01 | 9/15/2025 | 9/19/2025 4:00:05 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.85 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/19/2025 4:00:05 PM EST |
| 167.50 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 172.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 190.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 195.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 200.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 205.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 210.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 215.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 220.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 225.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 230.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 235.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 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 | 3.69 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.93 | 0.00 | 0.00 | -0.01 | 9/16/2025 | 9/19/2025 4:00:05 PM EST |
| 136.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.01 | 9/19/2025 4:00:05 PM EST | |||
| 137.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 9/19/2025 4:00:05 PM EST | |||
| 138.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.82 | -0.02 | 0.01 | -0.02 | 9/19/2025 4:00:05 PM EST | |||
| 139.00 | 0.00 | 1.30 | 0.65 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | -0.03 | 0.01 | -0.03 | 9/9/2025 | 9/19/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 1.25 | 0.63 | 0.01 | -1.03 | -99.04% | 0.00 | 796 | 2 | 0.53 | -0.05 | 0.01 | -0.04 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 141.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.49 | -0.07 | 0.02 | -0.05 | 9/19/2025 4:00:05 PM EST | |||
| 142.00 | 0.00 | 1.05 | 0.53 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | -0.09 | 0.02 | -0.06 | 9/18/2025 | 9/19/2025 4:00:05 PM EST |
| 143.00 | 0.05 | 1.25 | 0.65 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.26 | -0.13 | 0.03 | -0.08 | 9/15/2025 | 9/19/2025 4:00:05 PM EST |
| 144.00 | 0.25 | 1.55 | 0.90 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.24 | -0.17 | 0.04 | -0.10 | 9/15/2025 | 9/19/2025 4:00:05 PM EST |
| 145.00 | 0.55 | 1.05 | 0.80 | 0.71 | +0.11 | +18.34% | 0.01 | 6 | 24 | 0.27 | -0.22 | 0.05 | -0.12 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 146.00 | 0.65 | 2.05 | 1.35 | 0.90 | -0.27 | -23.08% | 0.01 | 2,032 | 1,334 | 0.23 | -0.26 | 0.05 | -0.13 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 147.00 | 0.95 | 2.20 | 1.58 | 0.83 | -0.17 | -17.00% | 0.01 | 1 | 156 | 0.25 | -0.32 | 0.06 | -0.14 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 148.00 | 1.10 | 2.70 | 1.90 | 1.33 | +0.03 | +2.31% | 0.01 | 1 | 14 | 0.24 | -0.39 | 0.07 | -0.15 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 149.00 | 1.55 | 2.50 | 2.03 | 1.50 | -0.85 | -36.17% | 0.01 | 5 | 3 | 0.27 | -0.46 | 0.07 | -0.15 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 150.00 | 2.05 | 2.45 | 2.25 | 1.95 | -1.15 | -37.10% | 0.01 | 6 | 79 | 0.23 | -0.54 | 0.08 | -0.15 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 152.50 | 3.40 | 4.60 | 4.00 | 3.79 | -0.91 | -19.37% | 0.03 | 2 | 8 | 0.37 | -0.73 | 0.07 | -0.13 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 155.00 | 4.90 | 7.00 | 5.95 | 7.21 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.47 | -0.87 | 0.05 | -0.08 | 8/29/2025 | 9/19/2025 4:00:05 PM EST |
| 157.50 | 5.80 | 9.20 | 7.50 | % | 0.05 | 0 | 0 | 0.52 | -0.95 | 0.03 | -0.05 | 9/19/2025 4:00:05 PM EST | |||
| 160.00 | 8.50 | 12.00 | 10.25 | % | 0.06 | 0 | 0 | 0.65 | -0.98 | 0.01 | -0.02 | 9/19/2025 4:00:05 PM EST | |||
| 162.50 | 10.80 | 14.60 | 12.70 | % | 0.08 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 9/19/2025 4:00:05 PM EST | |||
| 165.00 | 13.20 | 17.10 | 15.15 | % | 0.09 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 167.50 | 15.80 | 19.60 | 17.70 | % | 0.11 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 170.00 | 18.30 | 22.10 | 20.20 | % | 0.12 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 172.50 | 20.80 | 24.60 | 22.70 | % | 0.13 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 175.00 | 23.60 | 27.10 | 25.35 | % | 0.14 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 180.00 | 28.30 | 32.10 | 30.20 | % | 0.17 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 185.00 | 33.30 | 37.10 | 35.20 | % | 0.19 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 190.00 | 38.20 | 42.10 | 40.15 | % | 0.21 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 195.00 | 43.40 | 47.10 | 45.25 | % | 0.23 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 200.00 | 48.20 | 52.10 | 50.15 | % | 0.25 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 205.00 | 53.30 | 57.10 | 55.20 | % | 0.27 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 210.00 | 58.20 | 62.10 | 60.15 | % | 0.29 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 215.00 | 63.20 | 67.10 | 65.15 | % | 0.30 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 220.00 | 68.20 | 72.10 | 70.15 | % | 0.32 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 225.00 | 73.20 | 77.10 | 75.15 | % | 0.33 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 230.00 | 78.20 | 82.10 | 80.15 | % | 0.35 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 235.00 | 83.30 | 87.10 | 85.20 | % | 0.36 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST |