Options Chain for CARDINAL HEALTH INC COM (CAH) - $103.54 as of 4/25/2024 3:33:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 42.10 | 45.80 | % | 0 | 0 | 7.47 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:03 PM EST | |||
| 65.00 | 37.60 | 39.70 | % | 0 | 0 | 6.25 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:03 PM EST | |||
| 70.00 | 32.70 | 35.50 | % | 0 | 0 | 6.44 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:03 PM EST | |||
| 75.00 | 27.60 | 30.30 | % | 0 | 0 | 5.36 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:03 PM EST | |||
| 80.00 | 21.80 | 25.80 | 33.35 | 0.00 | 0.00% | 0 | 0 | 5.01 | 1.00 | 0.00 | -0.01 | 3/13/2024 | 4/25/2024 4:00:03 PM EST |
| 85.00 | 16.80 | 20.80 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:03 PM EST | |||
| 87.00 | 14.80 | 18.80 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:03 PM EST | |||
| 88.00 | 13.80 | 17.80 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:03 PM EST | |||
| 89.00 | 12.80 | 16.90 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:03 PM EST | |||
| 90.00 | 11.80 | 15.90 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:03 PM EST | |||
| 91.00 | 10.80 | 14.70 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:03 PM EST | |||
| 92.00 | 9.80 | 13.80 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:03 PM EST | |||
| 93.00 | 8.80 | 12.80 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:03 PM EST | |||
| 94.00 | 8.00 | 11.70 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:03 PM EST | |||
| 95.00 | 7.00 | 10.90 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:03 PM EST | |||
| 96.00 | 5.90 | 9.90 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:03 PM EST | |||
| 97.00 | 4.90 | 8.80 | 14.47 | 0.00 | 0.00% | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.01 | 3/22/2024 | 4/25/2024 4:00:03 PM EST |
| 98.00 | 3.90 | 8.00 | 4.90 | 0.00 | 0.00% | 0 | 1 | 1.64 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/25/2024 4:00:03 PM EST |
| 99.00 | 3.00 | 6.70 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:03 PM EST | |||
| 100.00 | 2.15 | 5.80 | 3.10 | 0.00 | 0.00% | 0 | 25 | 1.68 | 1.00 | 0.01 | -0.02 | 4/22/2024 | 4/25/2024 4:00:03 PM EST |
| 101.00 | 0.80 | 4.50 | 2.40 | 0.00 | 0.00% | 0 | 26 | 1.35 | 0.97 | 0.05 | -0.07 | 4/22/2024 | 4/25/2024 4:00:03 PM EST |
| 102.00 | 1.85 | 2.05 | 1.40 | 0.00 | 0.00% | 0 | 45 | 0.37 | 0.89 | 0.13 | -0.15 | 4/24/2024 | 4/25/2024 4:00:03 PM EST |
| 103.00 | 1.00 | 1.15 | 0.90 | 0.00 | 0.00% | 0 | 91 | 0.27 | 0.73 | 0.25 | -0.24 | 4/24/2024 | 4/25/2024 4:00:03 PM EST |
| 104.00 | 0.35 | 0.50 | 0.45 | 0.00 | 0.00% | 39 | 91 | 0.24 | 0.44 | 0.31 | -0.26 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 105.00 | 0.10 | 0.20 | 0.18 | +0.03 | +20.00% | 6 | 71 | 0.25 | 0.18 | 0.20 | -0.16 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 106.00 | 0.05 | 0.15 | 0.20 | +0.05 | +33.34% | 45 | 193 | 0.32 | 0.04 | 0.07 | -0.06 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 107.00 | 0.05 | 0.15 | 0.20 | +0.15 | +300.00% | 11 | 56 | 0.43 | 0.01 | 0.01 | -0.01 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 108.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 55 | 0.52 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:03 PM EST |
| 109.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 4 | 64 | 0.58 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 110.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.71 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:03 PM EST |
| 111.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 271 | 1.39 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:03 PM EST |
| 112.00 | 0.00 | 0.15 | 0.07 | +0.02 | +40.00% | 30 | 507 | 0.95 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 113.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2,507 | 1.11 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:03 PM EST |
| 114.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 6 | 29 | 1.12 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | +0.01 | +25.00% | 4 | 283 | 1.11 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 116.00 | 0.00 | 0.05 | 0.06 | +0.01 | +20.00% | 100 | 806 | 1.06 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 117.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 122 | 539 | 2.06 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 118.00 | 0.00 | 0.05 | 0.05 | -0.44 | -89.80% | 38 | 6 | 2.16 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 119.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.25 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:03 PM EST |
| 120.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 3 | 2.77 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/25/2024 4:00:03 PM EST |
| 121.00 | 0.00 | 1.35 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 122.00 | 0.00 | 1.35 | 0.05 | % | 1 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:03 PM EST | |
| 123.00 | 0.00 | 0.10 | 0.23 | 0.00 | 0.00% | 0 | 14 | 1.68 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/25/2024 4:00:03 PM EST |
| 124.00 | 0.00 | 0.75 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.83 | 0.00 | 0.00% | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/25/2024 4:00:03 PM EST |
| 126.00 | 0.00 | 0.50 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 127.00 | 0.00 | 0.50 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 130.00 | 0.00 | 1.00 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:03 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.15 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 3 | 2.74 | 0.00 | 0.00 | -0.01 | 4/3/2024 | 4/25/2024 4:00:03 PM EST |
| 87.00 | 0.00 | 0.50 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:03 PM EST | |||
| 88.00 | 0.00 | 0.75 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:03 PM EST | |||
| 89.00 | 0.00 | 0.75 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:03 PM EST | |||
| 91.00 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:03 PM EST | |||
| 92.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/25/2024 4:00:03 PM EST |
| 93.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.97 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/25/2024 4:00:03 PM EST |
| 94.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.84 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/25/2024 4:00:03 PM EST |
| 95.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 976 | 1.70 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/25/2024 4:00:03 PM EST |
| 96.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.57 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/25/2024 4:00:03 PM EST |
| 97.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 1 | 57 | 0.76 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 98.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 135 | 0.73 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/25/2024 4:00:03 PM EST |
| 99.00 | 0.00 | 0.10 | 0.05 | -0.15 | -75.00% | 9 | 468 | 0.57 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 100.00 | 0.00 | 0.70 | 0.75 | +0.70 | +1,400.00% | 2 | 302 | 0.70 | 0.00 | 0.01 | -0.02 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 101.00 | 0.05 | 0.15 | 0.05 | -0.20 | -80.00% | 6 | 285 | 0.40 | -0.03 | 0.05 | -0.07 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 102.00 | 0.05 | 0.20 | 0.10 | -0.25 | -71.43% | 18 | 296 | 0.31 | -0.11 | 0.13 | -0.15 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 103.00 | 0.15 | 0.25 | 0.17 | -0.33 | -66.00% | 32 | 326 | 0.26 | -0.27 | 0.25 | -0.24 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 104.00 | 0.55 | 0.65 | 0.40 | -0.70 | -63.64% | 47 | 58 | 0.23 | -0.56 | 0.31 | -0.26 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 105.00 | 1.20 | 1.40 | 1.15 | -0.55 | -32.36% | 22 | 22 | 0.31 | -0.82 | 0.20 | -0.16 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 106.00 | 1.15 | 2.50 | 1.58 | -1.72 | -52.13% | 2 | 40 | 0.73 | -0.96 | 0.07 | -0.06 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 107.00 | 1.35 | 5.10 | 3.20 | -2.30 | -41.82% | 1 | 37 | 1.47 | -0.99 | 0.01 | -0.01 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 108.00 | 3.00 | 6.40 | 6.50 | 0.00 | 0.00% | 0 | 22 | 1.27 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:03 PM EST |
| 109.00 | 3.10 | 6.60 | 5.00 | +2.50 | +100.00% | 1 | 2 | 1.52 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 110.00 | 4.20 | 8.20 | 7.46 | 0.00 | 0.00% | 0 | 12 | 1.98 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:03 PM EST |
| 111.00 | 5.10 | 9.20 | 2.29 | 0.00 | 0.00% | 0 | 6 | 2.12 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/25/2024 4:00:03 PM EST |
| 112.00 | 6.40 | 10.20 | 4.00 | 0.00 | 0.00% | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/25/2024 4:00:03 PM EST |
| 113.00 | 7.20 | 11.10 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 114.00 | 8.20 | 12.20 | 3.00 | 0.00 | 0.00% | 0 | 7 | 2.51 | -1.00 | 0.00 | 0.00 | 3/12/2024 | 4/25/2024 4:00:03 PM EST |
| 115.00 | 9.20 | 13.20 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 116.00 | 10.20 | 14.20 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 117.00 | 11.10 | 15.00 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 118.00 | 12.50 | 16.00 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 119.00 | 13.10 | 17.20 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 120.00 | 14.10 | 18.20 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 121.00 | 15.10 | 19.20 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 122.00 | 15.80 | 20.00 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 123.00 | 17.20 | 21.00 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 124.00 | 18.00 | 22.50 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 125.00 | 19.00 | 23.50 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 126.00 | 20.10 | 24.10 | % | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 127.00 | 21.10 | 25.20 | % | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 130.00 | 24.90 | 27.20 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 135.00 | 30.00 | 32.20 | % | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 140.00 | 34.40 | 36.80 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST |