Options Chain for CENCORA INC COM (COR) - $278.09 as of 3/31/2025 9:01:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 126.70 | 130.30 | 119.00 | 0.00 | 0.00% | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:45 PM EST |
| 155.00 | 121.80 | 125.40 | 112.40 | 0.00 | 0.00% | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:45 PM EST |
| 160.00 | 117.00 | 119.90 | 108.56 | 0.00 | 0.00% | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:45 PM EST |
| 165.00 | 112.00 | 115.30 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 170.00 | 107.00 | 110.10 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 175.00 | 101.90 | 105.40 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 180.00 | 96.50 | 100.40 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 185.00 | 91.70 | 95.10 | 82.10 | 0.00 | 0.00% | 0 | 10 | 1.20 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:45 PM EST |
| 190.00 | 87.00 | 90.10 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 195.00 | 81.80 | 85.10 | 72.50 | 0.00 | 0.00% | 0 | 10 | 1.08 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:45 PM EST |
| 200.00 | 77.00 | 80.60 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 210.00 | 66.70 | 70.60 | 60.80 | 0.00 | 0.00% | 0 | 10 | 0.93 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:45 PM EST |
| 220.00 | 57.30 | 60.50 | 50.30 | 0.00 | 0.00% | 0 | 11 | 0.81 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:45 PM EST |
| 230.00 | 47.10 | 50.60 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 240.00 | 37.20 | 39.80 | 30.40 | 0.00 | 0.00% | 0 | 9 | 0.52 | 0.99 | 0.00 | -0.02 | 3/21/2025 | 3/31/2025 3:59:45 PM EST |
| 250.00 | 28.20 | 30.60 | 31.00 | +4.85 | +18.55% | 2 | 66 | 0.39 | 0.97 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 260.00 | 17.70 | 20.40 | 20.00 | +5.00 | +33.34% | 2 | 250 | 0.34 | 0.89 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 270.00 | 10.00 | 11.50 | 11.48 | +2.78 | +31.96% | 14 | 896 | 0.23 | 0.73 | 0.02 | -0.15 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 280.00 | 4.40 | 5.00 | 4.70 | +1.10 | +30.56% | 141 | 229 | 0.23 | 0.46 | 0.03 | -0.16 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 290.00 | 1.15 | 1.55 | 1.25 | +0.35 | +38.89% | 111 | 271 | 0.21 | 0.17 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 300.00 | 0.05 | 0.80 | 0.20 | -0.03 | -13.05% | 276 | 19 | 0.23 | 0.04 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 310.00 | 0.00 | 1.35 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | -0.01 | 3/31/2025 3:59:45 PM EST | |||
| 320.00 | 0.00 | 1.35 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 330.00 | 0.00 | 1.35 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 340.00 | 0.00 | 1.35 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 350.00 | 0.00 | 1.35 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 360.00 | 0.00 | 1.35 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 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 | 1.35 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 200.00 | 0.00 | 0.35 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 210.00 | 0.00 | 1.35 | 0.51 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:45 PM EST |
| 220.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:45 PM EST |
| 230.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 27 | 0.58 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:45 PM EST |
| 240.00 | 0.00 | 0.85 | 0.38 | +0.18 | +90.00% | 1 | 1,023 | 0.46 | -0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 250.00 | 0.00 | 1.70 | 0.35 | 0.00 | 0.00% | 5 | 482 | 0.33 | -0.03 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 260.00 | 0.35 | 1.25 | 0.68 | -0.39 | -36.45% | 1,046 | 1,091 | 0.26 | -0.11 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 270.00 | 1.80 | 2.55 | 2.09 | -1.38 | -39.77% | 1,153 | 1,093 | 0.23 | -0.27 | 0.02 | -0.15 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 280.00 | 5.50 | 7.60 | 6.10 | -1.60 | -20.78% | 13 | 8 | 0.24 | -0.54 | 0.03 | -0.16 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 290.00 | 11.90 | 13.10 | 20.20 | 0.00 | 0.00% | 0 | 1 | 0.18 | -0.83 | 0.02 | -0.11 | 3/26/2025 | 3/31/2025 3:59:45 PM EST |
| 300.00 | 20.30 | 23.20 | % | 0 | 0 | 0.38 | -0.96 | 0.01 | -0.04 | 3/31/2025 3:59:45 PM EST | |||
| 310.00 | 30.10 | 32.90 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | -0.01 | 3/31/2025 3:59:45 PM EST | |||
| 320.00 | 40.10 | 43.30 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 330.00 | 50.10 | 53.50 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 340.00 | 60.10 | 63.70 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 350.00 | 70.80 | 73.70 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 360.00 | 80.10 | 83.30 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST |