Options Chain for CARDINAL HEALTH INC COM (CAH) - $151.57 as of 8/22/2025 3:32:04 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 | 71.40 | 74.60 | 73.00 | % | 0.97 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 80.00 | 66.30 | 69.60 | 67.95 | % | 0.85 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 85.00 | 61.70 | 64.50 | 63.10 | % | 0.74 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 90.00 | 56.50 | 59.50 | 58.00 | % | 0.64 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 95.00 | 51.90 | 54.50 | 53.20 | % | 0.56 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 100.00 | 46.60 | 49.50 | 48.05 | % | 0.48 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 105.00 | 41.70 | 44.50 | 43.10 | % | 0.41 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 110.00 | 36.40 | 39.10 | 37.75 | % | 0.34 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 115.00 | 31.90 | 34.50 | 33.20 | % | 0.29 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 120.00 | 26.70 | 29.60 | 28.15 | % | 0.23 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 125.00 | 21.90 | 24.60 | 23.25 | % | 0.19 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 130.00 | 16.70 | 19.60 | 18.15 | % | 0.14 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 135.00 | 12.00 | 14.70 | 13.35 | 12.30 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.59 | 0.95 | 0.01 | -0.05 | 8/12/2025 | 8/22/2025 3:59:48 PM EST |
| 138.00 | 9.30 | 11.90 | 10.60 | % | 0.08 | 0 | 0 | 0.53 | 0.92 | 0.02 | -0.06 | 8/22/2025 3:59:48 PM EST | |||
| 139.00 | 8.30 | 11.30 | 9.80 | % | 0.07 | 0 | 0 | 0.51 | 0.91 | 0.02 | -0.06 | 8/22/2025 3:59:48 PM EST | |||
| 140.00 | 7.90 | 10.00 | 8.95 | 8.20 | 0.00 | 0.00% | 0.06 | 0 | 74 | 0.47 | 0.86 | 0.03 | -0.08 | 8/12/2025 | 8/22/2025 3:59:48 PM EST |
| 141.00 | 7.80 | 8.40 | 8.10 | % | 0.06 | 0 | 0 | 0.28 | 0.83 | 0.03 | -0.09 | 8/22/2025 3:59:48 PM EST | |||
| 142.00 | 7.00 | 7.30 | 7.15 | % | 0.05 | 0 | 0 | 0.27 | 0.80 | 0.04 | -0.09 | 8/22/2025 3:59:48 PM EST | |||
| 143.00 | 6.10 | 6.50 | 6.30 | % | 0.04 | 0 | 0 | 0.26 | 0.77 | 0.04 | -0.09 | 8/22/2025 3:59:48 PM EST | |||
| 144.00 | 5.20 | 6.50 | 5.85 | % | 0.04 | 0 | 0 | 0.26 | 0.74 | 0.05 | -0.10 | 8/22/2025 3:59:48 PM EST | |||
| 145.00 | 2.75 | 5.90 | 4.33 | 7.81 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.21 | 0.69 | 0.05 | -0.10 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 146.00 | 2.60 | 4.20 | 3.40 | % | 0.02 | 0 | 0 | 0.18 | 0.64 | 0.06 | -0.10 | 8/22/2025 3:59:48 PM EST | |||
| 147.00 | 2.95 | 3.60 | 3.28 | % | 0.02 | 0 | 0 | 0.22 | 0.59 | 0.06 | -0.10 | 8/22/2025 3:59:48 PM EST | |||
| 148.00 | 2.65 | 3.00 | 2.83 | % | 0.02 | 0 | 0 | 0.24 | 0.52 | 0.07 | -0.09 | 8/22/2025 3:59:48 PM EST | |||
| 149.00 | 0.30 | 2.45 | 1.38 | % | 0.01 | 0 | 0 | 0.15 | 0.46 | 0.07 | -0.09 | 8/22/2025 3:59:48 PM EST | |||
| 150.00 | 0.75 | 2.00 | 1.38 | 2.37 | -1.63 | -40.75% | 0.01 | 4 | 127 | 0.18 | 0.39 | 0.06 | -0.08 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 152.50 | 0.70 | 1.00 | 0.85 | 0.81 | -2.49 | -75.46% | 0.01 | 16 | 57 | 0.20 | 0.25 | 0.05 | -0.07 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 155.00 | 0.15 | 0.55 | 0.35 | 0.36 | -1.74 | -82.86% | 0.00 | 536 | 2,015 | 0.24 | 0.14 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 157.50 | 0.00 | 1.95 | 0.98 | 0.24 | -0.36 | -60.00% | 0.01 | 1 | 5 | 0.46 | 0.07 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 0.17 | -0.28 | -62.23% | 0.01 | 51 | 77 | 0.55 | 0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 162.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 165.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 464 | 0.65 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:48 PM EST |
| 167.50 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 170.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 172.50 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 175.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 180.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 185.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 190.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 195.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 210.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 215.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 220.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 225.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 230.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 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 | 2.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.09 | -0.54 | -85.72% | 0.00 | 300 | 1 | 0.53 | -0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.39 | -0.05 | 0.01 | -0.05 | 8/13/2025 | 8/22/2025 3:59:48 PM EST |
| 138.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.43 | -0.08 | 0.02 | -0.06 | 8/22/2025 3:59:48 PM EST | |||
| 139.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.48 | -0.09 | 0.02 | -0.06 | 8/22/2025 3:59:48 PM EST | |||
| 140.00 | 0.00 | 1.80 | 0.90 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.30 | -0.14 | 0.03 | -0.08 | 8/12/2025 | 8/22/2025 3:59:48 PM EST |
| 141.00 | 0.40 | 0.80 | 0.60 | % | 0.00 | 0 | 0 | 0.25 | -0.17 | 0.03 | -0.09 | 8/22/2025 3:59:48 PM EST | |||
| 142.00 | 0.55 | 0.90 | 0.73 | 0.40 | -0.05 | -11.12% | 0.01 | 1 | 3 | 0.25 | -0.20 | 0.04 | -0.09 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 143.00 | 0.80 | 1.05 | 0.93 | 0.95 | % | 0.01 | 27 | 0 | 0.25 | -0.23 | 0.04 | -0.09 | 8/22/2025 | 8/22/2025 3:59:48 PM EST | |
| 144.00 | 1.00 | 1.30 | 1.15 | 1.15 | +0.40 | +53.34% | 0.01 | 33 | 1 | 0.24 | -0.26 | 0.05 | -0.10 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 145.00 | 1.25 | 1.55 | 1.40 | 1.50 | +0.27 | +21.96% | 0.01 | 1,545 | 95 | 0.24 | -0.31 | 0.05 | -0.10 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 146.00 | 1.55 | 1.90 | 1.73 | 1.50 | % | 0.01 | 148 | 0 | 0.23 | -0.36 | 0.06 | -0.10 | 8/22/2025 | 8/22/2025 3:59:48 PM EST | |
| 147.00 | 1.90 | 2.25 | 2.08 | 2.25 | +1.18 | +110.28% | 0.01 | 26 | 30 | 0.23 | -0.41 | 0.06 | -0.10 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 148.00 | 2.30 | 2.65 | 2.48 | 2.02 | +1.05 | +108.25% | 0.02 | 1 | 0 | 0.22 | -0.48 | 0.07 | -0.09 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 149.00 | 2.75 | 3.20 | 2.98 | 3.50 | +2.29 | +189.26% | 0.02 | 2 | 1 | 0.22 | -0.54 | 0.07 | -0.09 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 150.00 | 3.30 | 3.70 | 3.50 | 2.04 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.21 | -0.61 | 0.06 | -0.08 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 152.50 | 4.40 | 5.30 | 4.85 | 5.77 | +2.73 | +89.81% | 0.03 | 1 | 30 | 0.20 | -0.75 | 0.05 | -0.07 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 155.00 | 5.70 | 7.40 | 6.55 | 6.39 | -0.11 | -1.70% | 0.04 | 1 | 12 | 0.32 | -0.86 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 157.50 | 8.30 | 11.30 | 9.80 | % | 0.06 | 0 | 0 | 0.42 | -0.93 | 0.02 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 160.00 | 10.90 | 13.50 | 12.20 | % | 0.08 | 0 | 0 | 0.44 | -0.97 | 0.01 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 162.50 | 13.10 | 16.10 | 14.60 | % | 0.09 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 165.00 | 15.60 | 18.60 | 17.10 | % | 0.10 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 167.50 | 18.20 | 21.30 | 19.75 | % | 0.12 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 170.00 | 20.60 | 23.80 | 22.20 | % | 0.13 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 172.50 | 23.30 | 26.30 | 24.80 | % | 0.14 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 175.00 | 25.60 | 28.80 | 27.20 | % | 0.16 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 180.00 | 30.60 | 33.80 | 32.20 | % | 0.18 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 185.00 | 35.60 | 38.80 | 37.20 | % | 0.20 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 190.00 | 40.60 | 43.80 | 42.20 | % | 0.22 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 195.00 | 46.00 | 48.80 | 47.40 | % | 0.24 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 200.00 | 50.60 | 53.40 | 52.00 | % | 0.26 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 205.00 | 55.70 | 58.70 | 57.20 | % | 0.28 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 210.00 | 60.60 | 63.60 | 62.10 | % | 0.30 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 215.00 | 65.60 | 68.80 | 67.20 | % | 0.31 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 220.00 | 70.60 | 73.80 | 72.20 | % | 0.33 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 225.00 | 75.80 | 78.80 | 77.30 | % | 0.34 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 230.00 | 80.60 | 83.80 | 82.20 | % | 0.36 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 235.00 | 85.60 | 88.60 | 87.10 | % | 0.37 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |