Options Chain for CENCORA INC COM (COR) - $251.57 as of 2/4/2025 9:02:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 99.50 | 104.40 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 155.00 | 94.50 | 99.40 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 160.00 | 89.70 | 94.50 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 165.00 | 84.50 | 89.40 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 170.00 | 79.50 | 84.40 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 175.00 | 74.70 | 79.50 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 180.00 | 69.70 | 74.50 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 185.00 | 64.60 | 69.50 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 190.00 | 59.70 | 64.50 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 195.00 | 55.00 | 59.80 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 200.00 | 50.00 | 54.80 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.02 | 2/4/2025 3:59:51 PM EST | |||
| 210.00 | 40.20 | 45.00 | % | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.04 | 2/4/2025 3:59:51 PM EST | |||
| 220.00 | 31.20 | 35.00 | % | 0 | 0 | 0.41 | 0.92 | 0.01 | -0.05 | 2/4/2025 3:59:51 PM EST | |||
| 230.00 | 21.90 | 25.80 | 14.80 | 0.00 | 0.00% | 0 | 7 | 0.26 | 0.85 | 0.01 | -0.07 | 1/16/2025 | 2/4/2025 3:59:51 PM EST |
| 240.00 | 15.20 | 16.10 | 18.00 | 0.00 | 0.00% | 0 | 11 | 0.24 | 0.74 | 0.02 | -0.09 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 250.00 | 8.60 | 9.30 | 10.10 | -1.60 | -13.68% | 1 | 48 | 0.22 | 0.56 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 260.00 | 4.10 | 4.70 | 5.30 | -0.73 | -12.11% | 3 | 389 | 0.22 | 0.34 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 270.00 | 1.25 | 2.25 | 1.77 | -0.83 | -31.93% | 6 | 14 | 0.20 | 0.16 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 280.00 | 0.00 | 2.80 | 0.70 | -0.63 | -47.37% | 27 | 10 | 0.27 | 0.07 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 290.00 | 0.00 | 2.35 | % | 0 | 0 | 0.26 | 0.02 | 0.00 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 300.00 | 0.00 | 2.20 | % | 0 | 0 | 0.31 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 340.00 | 0.00 | 2.15 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 350.00 | 0.00 | 2.15 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.20 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.20 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.20 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 185.00 | 0.00 | 2.25 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.30 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 195.00 | 0.00 | 2.35 | % | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 200.00 | 0.00 | 2.40 | % | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.02 | 2/4/2025 3:59:51 PM EST | |||
| 210.00 | 0.00 | 2.55 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.04 | 0.00 | -0.04 | 1/23/2025 | 2/4/2025 3:59:51 PM EST |
| 220.00 | 0.60 | 1.90 | 1.23 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.08 | 0.01 | -0.05 | 1/22/2025 | 2/4/2025 3:59:51 PM EST |
| 230.00 | 1.30 | 1.95 | 1.53 | +0.28 | +22.40% | 2 | 10 | 0.25 | -0.15 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 240.00 | 2.90 | 3.60 | 3.20 | +0.73 | +29.56% | 3 | 38 | 0.23 | -0.26 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 250.00 | 6.20 | 6.90 | 5.80 | +0.20 | +3.58% | 1 | 54 | 0.21 | -0.44 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 260.00 | 11.80 | 13.20 | 10.10 | 0.00 | 0.00% | 0 | 127 | 0.22 | -0.66 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 270.00 | 17.90 | 21.70 | % | 0 | 0 | 0.19 | -0.84 | 0.01 | -0.05 | 2/4/2025 3:59:51 PM EST | |||
| 280.00 | 27.00 | 30.70 | % | 0 | 0 | 0.23 | -0.93 | 0.01 | -0.03 | 2/4/2025 3:59:51 PM EST | |||
| 290.00 | 36.60 | 40.40 | % | 0 | 0 | 0.28 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 300.00 | 46.10 | 50.90 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 310.00 | 56.10 | 60.90 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 320.00 | 66.20 | 71.00 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 330.00 | 76.10 | 81.00 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 340.00 | 86.20 | 91.00 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 350.00 | 96.20 | 101.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST |