Options Chain for CENCORA INC COM (COR) - $292.12 as of 5/5/2025 7:50:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 180.10 | 183.70 | 114.90 | 0.00 | 0.00% | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/5/2024 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 174.70 | 178.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 120.00 | 169.90 | 174.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 125.00 | 165.40 | 168.70 | 135.90 | 0.00 | 0.00% | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 5/5/2025 3:59:53 PM EST |
| 130.00 | 160.50 | 163.90 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 135.00 | 155.10 | 159.10 | 149.30 | 0.00 | 0.00% | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 140.00 | 149.90 | 153.50 | 111.60 | 0.00 | 0.00% | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 3:59:53 PM EST |
| 145.00 | 145.00 | 148.20 | 116.00 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 5/5/2025 3:59:53 PM EST |
| 150.00 | 140.00 | 143.20 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 155.00 | 135.20 | 138.90 | 122.10 | 0.00 | 0.00% | 0 | 10 | 1.11 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 160.00 | 130.10 | 134.10 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 165.00 | 125.20 | 128.30 | 78.00 | 0.00 | 0.00% | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 2/20/2024 | 5/5/2025 3:59:53 PM EST |
| 170.00 | 120.10 | 124.20 | 107.30 | 0.00 | 0.00% | 0 | 3 | 0.97 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 175.00 | 115.10 | 119.10 | 102.40 | 0.00 | 0.00% | 0 | 3 | 0.91 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 180.00 | 110.10 | 113.80 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 185.00 | 105.20 | 108.80 | 89.10 | 0.00 | 0.00% | 0 | 4 | 0.84 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 190.00 | 100.20 | 103.90 | 72.40 | 0.00 | 0.00% | 0 | 6 | 0.80 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 5/5/2025 3:59:53 PM EST |
| 195.00 | 95.50 | 98.90 | 79.30 | 0.00 | 0.00% | 0 | 12 | 0.77 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 200.00 | 90.40 | 94.00 | 88.20 | 0.00 | 0.00% | 0 | 9 | 0.73 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:53 PM EST |
| 210.00 | 80.90 | 84.20 | 53.20 | 0.00 | 0.00% | 0 | 55 | 0.66 | 1.00 | 0.00 | -0.01 | 2/5/2025 | 5/5/2025 3:59:53 PM EST |
| 220.00 | 71.10 | 74.40 | 55.80 | 0.00 | 0.00% | 0 | 57 | 0.56 | 0.99 | 0.00 | -0.02 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 230.00 | 61.10 | 64.50 | 45.30 | 0.00 | 0.00% | 0 | 124 | 0.53 | 0.99 | 0.00 | -0.03 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 240.00 | 51.60 | 54.80 | 51.10 | 0.00 | 0.00% | 0 | 189 | 0.44 | 0.97 | 0.00 | -0.04 | 4/3/2025 | 5/5/2025 3:59:53 PM EST |
| 250.00 | 41.70 | 45.20 | 39.03 | 0.00 | 0.00% | 0 | 331 | 0.26 | 0.94 | 0.00 | -0.06 | 4/16/2025 | 5/5/2025 3:59:53 PM EST |
| 260.00 | 33.10 | 35.80 | 34.80 | 0.00 | 0.00% | 0 | 539 | 0.35 | 0.88 | 0.01 | -0.08 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 270.00 | 24.40 | 27.50 | 19.95 | 0.00 | 0.00% | 0 | 171 | 0.27 | 0.81 | 0.01 | -0.10 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 280.00 | 16.70 | 19.80 | 17.70 | 0.00 | 0.00% | 0 | 506 | 0.26 | 0.70 | 0.01 | -0.12 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 290.00 | 10.80 | 13.20 | 11.52 | 0.00 | 0.00% | 0 | 230 | 0.26 | 0.56 | 0.02 | -0.12 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 300.00 | 5.70 | 8.10 | 6.48 | -0.92 | -12.44% | 1 | 228 | 0.24 | 0.40 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 310.00 | 2.35 | 3.80 | 3.89 | 0.00 | 0.00% | 0 | 65 | 0.22 | 0.24 | 0.01 | -0.08 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 320.00 | 0.15 | 1.85 | 1.23 | -0.27 | -18.00% | 1 | 22 | 0.21 | 0.12 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 330.00 | 0.00 | 1.70 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.05 | 0.01 | -0.03 | 4/11/2025 | 5/5/2025 3:59:53 PM EST |
| 340.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 74 | 0.29 | 0.02 | 0.00 | -0.01 | 3/5/2025 | 5/5/2025 3:59:53 PM EST |
| 350.00 | 0.00 | 1.60 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.01 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:53 PM EST |
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 370.00 | 0.00 | 0.95 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 380.00 | 0.00 | 2.05 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 390.00 | 0.00 | 1.35 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 400.00 | 0.00 | 1.35 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 410.00 | 0.00 | 2.00 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 420.00 | 0.00 | 1.30 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.95 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 1.95 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.05 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 1.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 1.95 | 1.12 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 5/5/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 2.00 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 30 | 1.12 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 5/5/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 1.95 | 0.30 | 0.00 | 0.00% | 0 | 55 | 1.07 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 2.15 | 1.65 | 0.00 | 0.00% | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 5/5/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 2.15 | 2.60 | 0.00 | 0.00% | 0 | 25 | 0.99 | 0.00 | 0.00 | 0.00 | 5/21/2024 | 5/5/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 1.35 | 1.60 | 0.00 | 0.00% | 0 | 170 | 0.88 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 5/5/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 1.40 | 4.00 | 0.00 | 0.00% | 0 | 33 | 0.84 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 5/5/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 1.40 | 0.30 | 0.00 | 0.00% | 0 | 69 | 0.82 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 1.40 | 0.70 | 0.00 | 0.00% | 0 | 68 | 0.76 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 91 | 0.67 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 1.40 | 0.70 | 0.00 | 0.00% | 0 | 17 | 0.69 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 1.50 | 0.70 | 0.00 | 0.00% | 0 | 145 | 0.62 | 0.00 | 0.00 | -0.01 | 4/14/2025 | 5/5/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 1.60 | 0.63 | 0.00 | 0.00% | 0 | 834 | 0.56 | -0.01 | 0.00 | -0.02 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 230.00 | 0.10 | 2.60 | 3.10 | 0.00 | 0.00% | 0 | 112 | 0.55 | -0.01 | 0.00 | -0.03 | 3/11/2025 | 5/5/2025 3:59:53 PM EST |
| 240.00 | 0.20 | 2.40 | 0.90 | 0.00 | 0.00% | 0 | 176 | 0.44 | -0.03 | 0.00 | -0.04 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 250.00 | 0.35 | 2.05 | 1.20 | 0.00 | 0.00% | 0 | 241 | 0.32 | -0.06 | 0.00 | -0.06 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 260.00 | 0.45 | 4.00 | 2.25 | 0.00 | 0.00% | 0 | 373 | 0.31 | -0.12 | 0.01 | -0.08 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 270.00 | 1.65 | 4.00 | 3.40 | 0.00 | 0.00% | 0 | 555 | 0.26 | -0.19 | 0.01 | -0.10 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 280.00 | 4.40 | 6.30 | 5.70 | 0.00 | 0.00% | 0 | 180 | 0.26 | -0.30 | 0.01 | -0.12 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 290.00 | 7.00 | 9.90 | 9.00 | 0.00 | 0.00% | 0 | 15 | 0.24 | -0.44 | 0.02 | -0.12 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 300.00 | 12.10 | 15.70 | 13.50 | -6.60 | -32.84% | 1 | 1 | 0.24 | -0.60 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 310.00 | 18.90 | 22.30 | % | 0 | 0 | 0.21 | -0.76 | 0.01 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 320.00 | 27.50 | 30.50 | % | 0 | 0 | 0.29 | -0.88 | 0.01 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 330.00 | 36.90 | 40.00 | 52.57 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.95 | 0.01 | -0.03 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 340.00 | 46.60 | 50.30 | 59.10 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.98 | 0.00 | -0.01 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 350.00 | 56.30 | 60.00 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 360.00 | 67.30 | 70.40 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 370.00 | 77.30 | 79.90 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 380.00 | 87.30 | 90.40 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 390.00 | 97.30 | 100.30 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 400.00 | 107.30 | 110.30 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 410.00 | 117.30 | 120.10 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 420.00 | 127.30 | 129.90 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |