Options Chain for CENCORA INC COM (COR) - $274.51 as of 3/28/2025 7:33:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 158.70 | 162.50 | 145.50 | 0.00 | 0.00% | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 4:00:00 PM EST |
| 120.00 | 153.80 | 157.40 | 140.50 | 0.00 | 0.00% | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 4:00:00 PM EST |
| 125.00 | 149.50 | 152.40 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 130.00 | 144.30 | 147.40 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 135.00 | 139.50 | 142.40 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 140.00 | 134.70 | 137.50 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 145.00 | 129.60 | 132.50 | 82.60 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 3/28/2025 4:00:00 PM EST |
| 150.00 | 124.70 | 127.70 | 111.00 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 4:00:00 PM EST |
| 155.00 | 119.70 | 122.80 | 93.00 | 0.00 | 0.00% | 0 | 43 | 1.02 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 3/28/2025 4:00:00 PM EST |
| 160.00 | 114.10 | 117.80 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 165.00 | 109.00 | 112.90 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 170.00 | 104.80 | 107.70 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 175.00 | 99.00 | 102.70 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 180.00 | 94.80 | 97.90 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 185.00 | 89.70 | 93.50 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 190.00 | 84.50 | 87.80 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 195.00 | 80.00 | 83.20 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 200.00 | 75.00 | 77.20 | 65.70 | 0.00 | 0.00% | 0 | 4 | 0.56 | 1.00 | 0.00 | -0.01 | 3/18/2025 | 3/28/2025 4:00:00 PM EST |
| 210.00 | 64.90 | 67.90 | 25.04 | 0.00 | 0.00% | 0 | 32 | 0.54 | 0.99 | 0.00 | -0.02 | 12/20/2024 | 3/28/2025 4:00:00 PM EST |
| 220.00 | 54.70 | 58.20 | 34.44 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.98 | 0.00 | -0.02 | 3/6/2025 | 3/28/2025 4:00:00 PM EST |
| 230.00 | 45.90 | 48.20 | 20.64 | 0.00 | 0.00% | 0 | 88 | 0.39 | 0.95 | 0.00 | -0.03 | 2/20/2025 | 3/28/2025 4:00:00 PM EST |
| 240.00 | 36.40 | 39.20 | 37.15 | +15.15 | +68.87% | 1 | 197 | 0.35 | 0.91 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 250.00 | 27.80 | 29.80 | 21.95 | 0.00 | 0.00% | 0 | 115 | 0.32 | 0.85 | 0.01 | -0.07 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 260.00 | 19.70 | 21.70 | 20.44 | +2.97 | +17.01% | 4 | 211 | 0.29 | 0.75 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 270.00 | 12.60 | 13.90 | 13.00 | +0.80 | +6.56% | 13 | 748 | 0.26 | 0.61 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 280.00 | 7.30 | 7.90 | 6.90 | +1.20 | +21.06% | 30 | 167 | 0.24 | 0.44 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 290.00 | 3.40 | 4.10 | 3.40 | +0.70 | +25.93% | 9 | 27 | 0.22 | 0.28 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 300.00 | 1.30 | 2.00 | 1.55 | +0.75 | +93.75% | 3 | 1 | 0.21 | 0.15 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 310.00 | 0.45 | 0.95 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.07 | 0.01 | -0.03 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 320.00 | 0.05 | 2.30 | % | 0 | 0 | 0.26 | 0.03 | 0.00 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 330.00 | 0.00 | 1.40 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 340.00 | 0.00 | 2.05 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 350.00 | 0.00 | 1.35 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 360.00 | 0.00 | 1.35 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 1.35 | 1.30 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 3/28/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 1.35 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 3/28/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 1.35 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 3/28/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 1.35 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 3/28/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 2.15 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | -0.01 | 2/13/2025 | 3/28/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 2.20 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.01 | 0.00 | -0.02 | 1/27/2025 | 3/28/2025 4:00:00 PM EST |
| 220.00 | 0.15 | 2.30 | 0.63 | 0.00 | 0.00% | 0 | 14 | 0.39 | -0.02 | 0.00 | -0.02 | 3/18/2025 | 3/28/2025 4:00:00 PM EST |
| 230.00 | 0.25 | 1.05 | 0.81 | 0.00 | 0.00% | 0 | 51 | 0.30 | -0.05 | 0.00 | -0.03 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 240.00 | 0.85 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 93 | 0.28 | -0.09 | 0.01 | -0.05 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 250.00 | 1.65 | 2.65 | 2.00 | 0.00 | 0.00% | 0 | 806 | 0.27 | -0.15 | 0.01 | -0.07 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 260.00 | 3.50 | 4.30 | 4.00 | +0.31 | +8.41% | 1 | 82 | 0.25 | -0.25 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 270.00 | 6.20 | 7.00 | 6.95 | -0.95 | -12.03% | 3 | 72 | 0.23 | -0.39 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 280.00 | 10.30 | 12.90 | 14.10 | 0.00 | 0.00% | 0 | 9 | 0.23 | -0.56 | 0.02 | -0.10 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 290.00 | 16.10 | 18.60 | % | 0 | 0 | 0.20 | -0.72 | 0.02 | -0.08 | 3/28/2025 4:00:00 PM EST | |||
| 300.00 | 23.50 | 26.60 | 28.20 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.85 | 0.01 | -0.05 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 310.00 | 32.80 | 36.70 | % | 0 | 0 | 0.32 | -0.93 | 0.01 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 320.00 | 42.50 | 47.30 | % | 0 | 0 | 0.34 | -0.97 | 0.00 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 330.00 | 52.50 | 57.30 | % | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 340.00 | 62.50 | 67.30 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 350.00 | 72.50 | 77.40 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 360.00 | 82.50 | 87.40 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |