Options Chain for CENCORA INC COM (COR) - $290.69 as of 5/30/2025 6:35:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 180.60 | 183.50 | 114.90 | 0.00 | 0.00% | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/5/2024 | 5/30/2025 3:59:51 PM EST |
| 115.00 | 175.60 | 178.50 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 120.00 | 170.60 | 173.50 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 125.00 | 165.60 | 168.50 | 135.90 | 0.00 | 0.00% | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 5/30/2025 3:59:51 PM EST |
| 130.00 | 160.60 | 163.10 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 135.00 | 155.60 | 158.60 | 149.30 | 0.00 | 0.00% | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:51 PM EST |
| 140.00 | 150.60 | 153.60 | 111.60 | 0.00 | 0.00% | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 5/30/2025 3:59:51 PM EST |
| 145.00 | 145.70 | 148.10 | 116.00 | 0.00 | 0.00% | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 5/30/2025 3:59:51 PM EST |
| 150.00 | 140.70 | 143.60 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 155.00 | 135.70 | 138.70 | 122.10 | 0.00 | 0.00% | 0 | 10 | 1.64 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:51 PM EST |
| 160.00 | 130.00 | 133.70 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 165.00 | 125.70 | 128.70 | 78.00 | 0.00 | 0.00% | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 2/20/2024 | 5/30/2025 3:59:51 PM EST |
| 170.00 | 120.70 | 123.70 | 120.74 | 0.00 | 0.00% | 0 | 12 | 1.43 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 175.00 | 115.70 | 118.70 | 102.40 | 0.00 | 0.00% | 0 | 3 | 1.36 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:51 PM EST |
| 180.00 | 110.80 | 113.70 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 185.00 | 105.80 | 108.70 | 108.16 | +2.27 | +2.15% | 5 | 11 | 1.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 190.00 | 100.80 | 103.80 | 72.40 | 0.00 | 0.00% | 0 | 6 | 1.17 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 5/30/2025 3:59:51 PM EST |
| 195.00 | 95.80 | 98.80 | 98.51 | 0.00 | 0.00% | 0 | 22 | 1.12 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 200.00 | 90.60 | 93.80 | 81.04 | 0.00 | 0.00% | 0 | 9 | 0.96 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:51 PM EST |
| 210.00 | 80.80 | 83.80 | 83.85 | 0.00 | 0.00% | 0 | 59 | 0.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 220.00 | 70.90 | 73.80 | 74.10 | 0.00 | 0.00% | 0 | 57 | 0.76 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:51 PM EST |
| 230.00 | 61.00 | 63.90 | 45.30 | 0.00 | 0.00% | 0 | 124 | 0.76 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:51 PM EST |
| 240.00 | 51.10 | 53.90 | 51.10 | 0.00 | 0.00% | 0 | 189 | 0.59 | 1.00 | 0.00 | -0.01 | 4/3/2025 | 5/30/2025 3:59:51 PM EST |
| 250.00 | 41.20 | 44.20 | 25.35 | 0.00 | 0.00% | 0 | 329 | 0.56 | 0.99 | 0.00 | -0.04 | 5/12/2025 | 5/30/2025 3:59:51 PM EST |
| 260.00 | 31.50 | 34.50 | 34.80 | 0.00 | 0.00% | 0 | 529 | 0.42 | 0.96 | 0.00 | -0.07 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 270.00 | 21.70 | 25.10 | 22.50 | 0.00 | 0.00% | 0 | 200 | 0.39 | 0.90 | 0.01 | -0.10 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 280.00 | 13.00 | 15.00 | 14.24 | 0.00 | 0.00% | 0 | 823 | 0.20 | 0.77 | 0.02 | -0.15 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 290.00 | 6.30 | 8.40 | 9.60 | +2.40 | +33.34% | 5 | 750 | 0.22 | 0.57 | 0.03 | -0.17 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 300.00 | 2.80 | 3.80 | 4.10 | +1.29 | +45.91% | 14 | 1,483 | 0.23 | 0.32 | 0.02 | -0.15 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 310.00 | 0.75 | 1.35 | 1.25 | +0.40 | +47.06% | 4 | 114 | 0.22 | 0.16 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 320.00 | 0.05 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 695 | 0.20 | 0.07 | 0.01 | -0.06 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 330.00 | 0.00 | 1.60 | 0.50 | 0.00 | 0.00% | 0 | 11 | 0.41 | 0.02 | 0.00 | -0.02 | 5/19/2025 | 5/30/2025 3:59:51 PM EST |
| 340.00 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 79 | 0.47 | 0.00 | 0.00 | -0.01 | 5/19/2025 | 5/30/2025 3:59:51 PM EST |
| 350.00 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/30/2025 3:59:51 PM EST |
| 360.00 | 0.00 | 1.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 370.00 | 0.00 | 2.05 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 380.00 | 0.00 | 2.05 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 390.00 | 0.00 | 1.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 400.00 | 0.00 | 1.55 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 410.00 | 0.00 | 2.05 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 420.00 | 0.00 | 1.55 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 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 | 1.55 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.05 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 1.55 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 2.05 | 1.12 | 0.00 | 0.00% | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 5/30/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 30 | 1.61 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 5/30/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 55 | 1.54 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/30/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 1.35 | 1.65 | 0.00 | 0.00% | 0 | 10 | 1.48 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 5/30/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 1.35 | 2.60 | 0.00 | 0.00% | 0 | 25 | 1.45 | 0.00 | 0.00 | 0.00 | 5/21/2024 | 5/30/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 1.35 | 0.58 | 0.00 | 0.00% | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 1.35 | 1.60 | 0.00 | 0.00% | 0 | 170 | 1.28 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 5/30/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 33 | 1.22 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 69 | 1.17 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/30/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 68 | 1.11 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 91 | 1.05 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/30/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 17 | 1.00 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/30/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 145 | 0.89 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/30/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 835 | 0.79 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 1.40 | 0.54 | 0.00 | 0.00% | 0 | 111 | 0.69 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:51 PM EST |
| 240.00 | 0.15 | 1.45 | 0.25 | 0.00 | 0.00% | 0 | 176 | 0.50 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 250.00 | 0.25 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 241 | 0.39 | -0.01 | 0.00 | -0.04 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 260.00 | 0.15 | 1.55 | 0.50 | 0.00 | 0.00% | 0 | 372 | 0.33 | -0.04 | 0.00 | -0.07 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 270.00 | 0.55 | 1.45 | 0.97 | -0.94 | -49.22% | 1 | 667 | 0.25 | -0.10 | 0.01 | -0.10 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 280.00 | 1.85 | 3.50 | 1.80 | -0.92 | -33.83% | 1 | 962 | 0.24 | -0.23 | 0.02 | -0.15 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 290.00 | 4.30 | 6.80 | 7.00 | 0.00 | 0.00% | 0 | 177 | 0.21 | -0.43 | 0.03 | -0.17 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 300.00 | 10.30 | 11.60 | 12.10 | 0.00 | 0.00% | 0 | 4 | 0.22 | -0.68 | 0.02 | -0.15 | 5/22/2025 | 5/30/2025 3:59:51 PM EST |
| 310.00 | 17.10 | 19.70 | 13.60 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.84 | 0.01 | -0.11 | 5/8/2025 | 5/30/2025 3:59:51 PM EST |
| 320.00 | 27.20 | 29.80 | % | 0 | 0 | 0.36 | -0.93 | 0.01 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 330.00 | 36.70 | 40.60 | 52.57 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.02 | 4/4/2025 | 5/30/2025 3:59:51 PM EST |
| 340.00 | 46.70 | 50.60 | 59.10 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 4/4/2025 | 5/30/2025 3:59:51 PM EST |
| 350.00 | 56.70 | 60.60 | 75.60 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:51 PM EST |
| 360.00 | 66.70 | 70.60 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 370.00 | 76.70 | 80.60 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 380.00 | 86.70 | 90.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 390.00 | 96.70 | 100.60 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 400.00 | 106.70 | 110.50 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 410.00 | 116.70 | 120.60 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 420.00 | 126.70 | 130.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |