Options Chain for CENCORA INC COM (COR) - $234.97 as of 9/6/2024 8:25:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 119.10 | 121.40 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:50 PM EST | |||
| 120.00 | 113.20 | 117.50 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:50 PM EST | |||
| 125.00 | 109.10 | 112.00 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:50 PM EST | |||
| 130.00 | 103.70 | 107.50 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:50 PM EST | |||
| 135.00 | 99.10 | 101.80 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:50 PM EST | |||
| 140.00 | 94.10 | 97.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:50 PM EST | |||
| 145.00 | 89.10 | 92.10 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:50 PM EST | |||
| 150.00 | 83.50 | 87.50 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:50 PM EST | |||
| 155.00 | 79.20 | 82.60 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:50 PM EST | |||
| 160.00 | 74.20 | 77.10 | 79.70 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.00 | -0.04 | 7/31/2024 | 9/6/2024 3:59:50 PM EST |
| 165.00 | 69.20 | 72.10 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:50 PM EST | |||
| 170.00 | 64.30 | 66.40 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:50 PM EST | |||
| 175.00 | 59.20 | 61.60 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:50 PM EST | |||
| 180.00 | 53.20 | 57.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:50 PM EST | |||
| 185.00 | 48.20 | 51.60 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:50 PM EST | |||
| 190.00 | 43.50 | 47.20 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:50 PM EST | |||
| 195.00 | 38.30 | 42.70 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:50 PM EST | |||
| 200.00 | 33.30 | 37.80 | 43.56 | 0.00 | 0.00% | 0 | 2 | 0.64 | 1.00 | 0.00 | -0.05 | 8/7/2024 | 9/6/2024 3:59:50 PM EST |
| 210.00 | 23.60 | 27.50 | 32.80 | 0.00 | 0.00% | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.08 | 8/5/2024 | 9/6/2024 3:59:50 PM EST |
| 220.00 | 15.00 | 16.40 | 16.73 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.91 | 0.01 | -0.12 | 8/26/2024 | 9/6/2024 3:59:50 PM EST |
| 230.00 | 6.90 | 7.50 | 6.10 | 0.00 | 0.00% | 0 | 317 | 0.20 | 0.72 | 0.03 | -0.16 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 240.00 | 1.85 | 2.10 | 2.00 | -0.61 | -23.38% | 37 | 2,126 | 0.20 | 0.34 | 0.04 | -0.14 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 250.00 | 0.05 | 1.60 | 0.41 | 0.00 | 0.00% | 0 | 1,177 | 0.24 | 0.10 | 0.02 | -0.07 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 260.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 29 | 0.32 | 0.02 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 280.00 | 0.00 | 1.00 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 300.00 | 0.00 | 1.65 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 330.00 | 0.00 | 1.65 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 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 | 1.00 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:50 PM EST | |||
| 120.00 | 0.00 | 1.00 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:50 PM EST | |||
| 125.00 | 0.00 | 1.00 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:50 PM EST | |||
| 130.00 | 0.00 | 1.00 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:50 PM EST | |||
| 135.00 | 0.00 | 1.25 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:50 PM EST | |||
| 140.00 | 0.00 | 1.25 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:50 PM EST | |||
| 145.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | -0.03 | 8/8/2024 | 9/6/2024 3:59:50 PM EST |
| 150.00 | 0.00 | 1.25 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:50 PM EST | |||
| 155.00 | 0.00 | 1.25 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:50 PM EST | |||
| 160.00 | 0.00 | 1.25 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.04 | 9/6/2024 3:59:50 PM EST | |||
| 165.00 | 0.00 | 1.25 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.04 | 9/6/2024 3:59:50 PM EST | |||
| 170.00 | 0.00 | 1.25 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.04 | 9/6/2024 3:59:50 PM EST | |||
| 175.00 | 0.00 | 0.95 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.04 | 9/6/2024 3:59:50 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.04 | 9/6/2024 3:59:50 PM EST | |||
| 185.00 | 0.00 | 1.00 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.04 | 9/6/2024 3:59:50 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.04 | 9/6/2024 3:59:50 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.00 | 0.00 | -0.04 | 7/23/2024 | 9/6/2024 3:59:50 PM EST |
| 200.00 | 0.00 | 1.25 | 1.10 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.00 | 0.00 | -0.05 | 7/22/2024 | 9/6/2024 3:59:50 PM EST |
| 210.00 | 0.05 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 58 | 0.32 | -0.02 | 0.00 | -0.08 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 220.00 | 0.20 | 0.50 | 0.58 | 0.00 | 0.00% | 0 | 127 | 0.24 | -0.09 | 0.01 | -0.12 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 230.00 | 1.45 | 1.90 | 1.75 | 0.00 | 0.00% | 0 | 1,165 | 0.21 | -0.28 | 0.03 | -0.16 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 240.00 | 6.30 | 6.80 | 5.70 | 0.00 | 0.00% | 0 | 2,208 | 0.21 | -0.66 | 0.04 | -0.14 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 250.00 | 13.90 | 16.20 | 8.20 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.90 | 0.02 | -0.07 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 260.00 | 23.60 | 26.30 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 270.00 | 33.40 | 36.10 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 280.00 | 43.10 | 46.10 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 290.00 | 53.30 | 56.10 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 300.00 | 63.30 | 66.10 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 310.00 | 73.30 | 76.10 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 320.00 | 82.60 | 87.10 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 330.00 | 93.30 | 96.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |