Options Chain for CENCORA INC COM (COR) - $240.88 as of 4/26/2024 9:05:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 149.10 | 152.70 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 95.00 | 144.10 | 147.70 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 100.00 | 139.20 | 142.90 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 105.00 | 134.20 | 137.90 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 110.00 | 129.20 | 133.00 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 115.00 | 124.30 | 127.60 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 120.00 | 119.20 | 123.00 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 125.00 | 114.20 | 118.00 | % | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 130.00 | 109.30 | 113.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 135.00 | 104.30 | 107.80 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 140.00 | 99.30 | 102.70 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 145.00 | 94.30 | 98.00 | 77.27 | 0.00 | 0.00% | 0 | 13 | 1.37 | 1.00 | 0.00 | 0.00 | 1/30/2024 | 4/26/2024 3:59:53 PM EST |
| 150.00 | 89.40 | 92.80 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 155.00 | 84.30 | 87.80 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 160.00 | 79.40 | 83.00 | % | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 165.00 | 74.40 | 77.90 | % | 0 | 7 | 1.18 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 170.00 | 69.40 | 72.90 | % | 0 | 6 | 1.12 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 175.00 | 65.20 | 68.30 | % | 0 | 7 | 1.05 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 180.00 | 59.40 | 62.80 | % | 0 | 39 | 0.97 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 185.00 | 54.50 | 58.10 | % | 0 | 102 | 0.89 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 190.00 | 49.50 | 53.10 | 45.00 | 0.00 | 0.00% | 0 | 48 | 0.84 | 1.00 | 0.00 | 0.00 | 1/31/2024 | 4/26/2024 3:59:53 PM EST |
| 195.00 | 44.80 | 47.90 | 47.62 | 0.00 | 0.00% | 0 | 17 | 0.76 | 1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:53 PM EST |
| 200.00 | 40.10 | 43.40 | 40.50 | 0.00 | 0.00% | 0 | 93 | 0.70 | 0.99 | 0.00 | -0.01 | 2/7/2024 | 4/26/2024 3:59:53 PM EST |
| 210.00 | 29.80 | 33.20 | 30.39 | -0.03 | -0.10% | 7 | 376 | 0.57 | 0.98 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 220.00 | 20.50 | 23.80 | 16.70 | 0.00 | 0.00% | 0 | 117 | 0.31 | 0.92 | 0.01 | -0.06 | 4/12/2024 | 4/26/2024 3:59:53 PM EST |
| 230.00 | 12.70 | 13.30 | 13.34 | +2.04 | +18.06% | 1 | 123 | 0.26 | 0.78 | 0.02 | -0.11 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 240.00 | 6.00 | 6.30 | 6.29 | +0.37 | +6.25% | 17 | 1,056 | 0.24 | 0.54 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 250.00 | 1.95 | 2.15 | 2.10 | +0.13 | +6.60% | 21 | 289 | 0.23 | 0.25 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 260.00 | 0.45 | 0.55 | 0.27 | 0.00 | 0.00% | 0 | 130 | 0.22 | 0.09 | 0.01 | -0.05 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 270.00 | 0.05 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 7 | 0.23 | 0.03 | 0.00 | -0.02 | 4/3/2024 | 4/26/2024 3:59:53 PM EST |
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 313 | 1.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 50 | 0.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 187 | 0.92 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 4/26/2024 3:59:53 PM EST |
| 170.00 | 0.00 | 0.75 | 0.72 | 0.00 | 0.00% | 0 | 26 | 0.86 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 4/26/2024 3:59:53 PM EST |
| 175.00 | 0.00 | 0.75 | % | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.58 | 0.00 | 0.00% | 0 | 48 | 0.74 | 0.00 | 0.00 | 0.00 | 2/5/2024 | 4/26/2024 3:59:53 PM EST |
| 185.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 72 | 0.68 | 0.00 | 0.00 | 0.00 | 1/31/2024 | 4/26/2024 3:59:53 PM EST |
| 190.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 236 | 0.47 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:53 PM EST |
| 195.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 105 | 0.57 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 4/26/2024 3:59:53 PM EST |
| 200.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 245 | 0.51 | -0.01 | 0.00 | -0.01 | 3/5/2024 | 4/26/2024 3:59:53 PM EST |
| 210.00 | 0.05 | 0.75 | 0.45 | -0.05 | -10.00% | 20 | 300 | 0.33 | -0.02 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 220.00 | 0.45 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 209 | 0.28 | -0.08 | 0.01 | -0.06 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 230.00 | 1.65 | 2.00 | 2.15 | +0.30 | +16.22% | 8 | 1,231 | 0.26 | -0.22 | 0.02 | -0.11 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 240.00 | 4.80 | 5.20 | 5.70 | -0.50 | -8.07% | 18 | 915 | 0.24 | -0.46 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 250.00 | 9.10 | 11.60 | 12.30 | 0.00 | 0.00% | 0 | 44 | 0.20 | -0.75 | 0.03 | -0.10 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 260.00 | 17.40 | 21.90 | % | 0 | 0 | 0.38 | -0.91 | 0.01 | -0.05 | 4/26/2024 3:59:53 PM EST | |||
| 270.00 | 26.70 | 31.50 | % | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 280.00 | 36.60 | 41.50 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |