Options Chain for CENCORA INC COM (COR) - $292.35 as of 5/27/2025 4:04:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 122.90 | 126.40 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 175.00 | 117.80 | 121.70 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 180.00 | 112.70 | 116.50 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 185.00 | 107.90 | 111.50 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 190.00 | 102.90 | 106.90 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 195.00 | 97.90 | 102.00 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 200.00 | 93.10 | 96.70 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 210.00 | 83.10 | 86.80 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 220.00 | 73.30 | 77.20 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.03 | 5/27/2025 1:58:53 PM EST | |||
| 230.00 | 63.50 | 67.50 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.04 | 5/27/2025 1:58:53 PM EST | |||
| 240.00 | 53.70 | 57.60 | % | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.06 | 5/27/2025 1:58:53 PM EST | |||
| 250.00 | 44.90 | 47.10 | % | 0 | 0 | 0.31 | 0.95 | 0.00 | -0.06 | 5/27/2025 1:58:53 PM EST | |||
| 260.00 | 35.50 | 37.70 | % | 0 | 0 | 0.25 | 0.90 | 0.01 | -0.08 | 5/27/2025 1:58:53 PM EST | |||
| 270.00 | 26.70 | 29.30 | % | 0 | 0 | 0.26 | 0.83 | 0.01 | -0.10 | 5/27/2025 1:58:53 PM EST | |||
| 280.00 | 19.20 | 20.40 | 20.40 | 0.00 | 0.00% | 0 | 364 | 0.24 | 0.74 | 0.01 | -0.11 | 5/20/2025 | 5/27/2025 1:58:53 PM EST |
| 290.00 | 12.50 | 13.50 | 12.10 | -1.02 | -7.78% | 23 | 71 | 0.22 | 0.59 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 300.00 | 7.20 | 7.70 | 7.40 | -0.40 | -5.13% | 2 | 501 | 0.21 | 0.43 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 310.00 | 3.70 | 4.10 | 3.00 | 0.00 | 0.00% | 0 | 19 | 0.21 | 0.27 | 0.01 | -0.08 | 5/22/2025 | 5/27/2025 1:58:53 PM EST |
| 320.00 | 1.70 | 2.00 | 1.80 | -0.20 | -10.00% | 2 | 4 | 0.21 | 0.16 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 330.00 | 0.60 | 0.95 | % | 0 | 0 | 0.22 | 0.08 | 0.01 | -0.04 | 5/27/2025 1:58:53 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.25 | 0.04 | 0.00 | -0.02 | 5/27/2025 1:58:53 PM EST | |||
| 350.00 | 0.00 | 1.50 | % | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 360.00 | 0.00 | 1.40 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 370.00 | 0.00 | 1.35 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 380.00 | 0.00 | 1.35 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 390.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 400.00 | 0.00 | 1.35 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 410.00 | 0.00 | 1.35 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 420.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 180.00 | 0.00 | 1.25 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 195.00 | 0.00 | 1.40 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 200.00 | 0.00 | 1.40 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 210.00 | 0.00 | 1.45 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 220.00 | 0.00 | 1.60 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.03 | 5/27/2025 1:58:53 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.04 | 5/27/2025 1:58:53 PM EST | |||
| 240.00 | 0.20 | 0.65 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.03 | 0.00 | -0.06 | 5/15/2025 | 5/27/2025 1:58:53 PM EST |
| 250.00 | 0.65 | 1.05 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.05 | 0.00 | -0.06 | 5/21/2025 | 5/27/2025 1:58:53 PM EST |
| 260.00 | 1.35 | 1.65 | 2.10 | 0.00 | 0.00% | 0 | 28 | 0.27 | -0.10 | 0.01 | -0.08 | 5/21/2025 | 5/27/2025 1:58:53 PM EST |
| 270.00 | 2.20 | 2.95 | 3.55 | 0.00 | 0.00% | 0 | 36 | 0.24 | -0.17 | 0.01 | -0.10 | 5/22/2025 | 5/27/2025 1:58:53 PM EST |
| 280.00 | 4.10 | 4.90 | 5.22 | 0.00 | 0.00% | 0 | 7 | 0.24 | -0.26 | 0.01 | -0.11 | 5/19/2025 | 5/27/2025 1:58:53 PM EST |
| 290.00 | 7.10 | 7.50 | 7.60 | -1.20 | -13.64% | 3 | 5 | 0.22 | -0.41 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 300.00 | 11.60 | 12.60 | 13.30 | 0.00 | 0.00% | 0 | 6 | 0.21 | -0.57 | 0.02 | -0.10 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 310.00 | 17.40 | 19.20 | % | 0 | 0 | 0.22 | -0.73 | 0.01 | -0.08 | 5/27/2025 1:58:53 PM EST | |||
| 320.00 | 26.30 | 28.10 | % | 0 | 0 | 0.26 | -0.84 | 0.01 | -0.06 | 5/27/2025 1:58:53 PM EST | |||
| 330.00 | 35.10 | 38.30 | % | 0 | 0 | 0.27 | -0.92 | 0.01 | -0.04 | 5/27/2025 1:58:53 PM EST | |||
| 340.00 | 44.50 | 48.40 | % | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.02 | 5/27/2025 1:58:53 PM EST | |||
| 350.00 | 54.50 | 58.00 | % | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 360.00 | 64.50 | 68.30 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 370.00 | 74.60 | 78.20 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 380.00 | 84.70 | 88.10 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 390.00 | 94.60 | 98.40 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 400.00 | 104.50 | 108.20 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 410.00 | 114.40 | 118.30 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 420.00 | 124.50 | 128.40 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST |