Options Chain for CENCORA INC COM (COR) - $240.88 as of 4/29/2024 3:21:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 148.60 | 150.90 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 95.00 | 143.10 | 145.90 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 100.00 | 138.00 | 141.00 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 105.00 | 133.30 | 136.20 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 110.00 | 128.40 | 131.20 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 115.00 | 123.50 | 126.10 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 120.00 | 118.80 | 120.70 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 125.00 | 113.50 | 116.10 | % | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 130.00 | 108.70 | 111.20 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 135.00 | 103.70 | 106.30 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 140.00 | 98.20 | 101.30 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 145.00 | 93.50 | 96.10 | 77.27 | 0.00 | 0.00% | 0 | 13 | 1.53 | 1.00 | 0.00 | 0.00 | 1/30/2024 | 4/29/2024 2:58:40 PM EST |
| 150.00 | 88.70 | 91.10 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 155.00 | 83.40 | 86.10 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 160.00 | 78.70 | 81.10 | % | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 165.00 | 73.20 | 76.30 | % | 0 | 7 | 1.16 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 170.00 | 68.50 | 71.10 | % | 0 | 6 | 1.05 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 175.00 | 63.40 | 66.20 | % | 0 | 7 | 0.99 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 180.00 | 58.30 | 61.20 | % | 0 | 39 | 0.96 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 185.00 | 53.40 | 56.20 | % | 0 | 102 | 0.89 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 190.00 | 48.20 | 51.10 | 45.00 | 0.00 | 0.00% | 0 | 48 | 0.83 | 1.00 | 0.00 | 0.00 | 1/31/2024 | 4/29/2024 2:58:40 PM EST |
| 195.00 | 43.80 | 46.50 | 47.62 | 0.00 | 0.00% | 0 | 17 | 0.76 | 1.00 | 0.00 | 0.00 | 4/8/2024 | 4/29/2024 2:58:40 PM EST |
| 200.00 | 38.50 | 41.40 | 40.50 | 0.00 | 0.00% | 0 | 93 | 0.69 | 1.00 | 0.00 | 0.00 | 2/7/2024 | 4/29/2024 2:58:40 PM EST |
| 210.00 | 29.30 | 31.50 | 30.39 | 0.00 | 0.00% | 0 | 378 | 0.54 | 0.97 | 0.00 | -0.03 | 4/26/2024 | 4/29/2024 2:58:40 PM EST |
| 220.00 | 19.60 | 21.40 | 16.70 | 0.00 | 0.00% | 0 | 117 | 0.34 | 0.91 | 0.01 | -0.07 | 4/12/2024 | 4/29/2024 2:58:40 PM EST |
| 230.00 | 11.50 | 12.00 | 11.52 | -1.82 | -13.65% | 2 | 123 | 0.28 | 0.75 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 2:58:40 PM EST |
| 240.00 | 4.90 | 5.40 | 5.30 | -0.99 | -15.74% | 20 | 1,072 | 0.26 | 0.50 | 0.03 | -0.15 | 4/29/2024 | 4/29/2024 2:58:40 PM EST |
| 250.00 | 1.50 | 1.70 | 1.60 | -0.50 | -23.81% | 13 | 309 | 0.25 | 0.22 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 2:58:40 PM EST |
| 260.00 | 0.30 | 0.40 | 0.37 | +0.10 | +37.04% | 10 | 130 | 0.24 | 0.06 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 2:58:40 PM EST |
| 270.00 | 0.05 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 7 | 0.26 | 0.01 | 0.00 | -0.01 | 4/3/2024 | 4/29/2024 2:58:40 PM EST |
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 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 | 2.29 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 135.00 | 0.00 | 0.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 313 | 1.12 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 50 | 1.05 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 187 | 0.98 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 4/29/2024 2:58:40 PM EST |
| 170.00 | 0.00 | 0.75 | 0.72 | 0.00 | 0.00% | 0 | 26 | 0.91 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 4/29/2024 2:58:40 PM EST |
| 175.00 | 0.00 | 0.75 | % | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.58 | 0.00 | 0.00% | 0 | 48 | 0.78 | 0.00 | 0.00 | 0.00 | 2/5/2024 | 4/29/2024 2:58:40 PM EST |
| 185.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 72 | 0.72 | 0.00 | 0.00 | 0.00 | 1/31/2024 | 4/29/2024 2:58:40 PM EST |
| 190.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 236 | 0.50 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 2:58:40 PM EST |
| 195.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 105 | 0.60 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 4/29/2024 2:58:40 PM EST |
| 200.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 245 | 0.54 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 4/29/2024 2:58:40 PM EST |
| 210.00 | 0.05 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 320 | 0.32 | -0.03 | 0.00 | -0.03 | 4/26/2024 | 4/29/2024 2:58:40 PM EST |
| 220.00 | 0.55 | 0.90 | 0.85 | +0.05 | +6.25% | 13 | 209 | 0.30 | -0.09 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 2:58:40 PM EST |
| 230.00 | 1.95 | 2.15 | 2.20 | +0.05 | +2.33% | 73 | 1,231 | 0.27 | -0.25 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 2:58:40 PM EST |
| 240.00 | 5.40 | 5.70 | 6.00 | +0.30 | +5.27% | 7 | 933 | 0.25 | -0.50 | 0.03 | -0.15 | 4/29/2024 | 4/29/2024 2:58:40 PM EST |
| 250.00 | 11.80 | 12.50 | 12.30 | 0.00 | 0.00% | 0 | 44 | 0.24 | -0.78 | 0.02 | -0.10 | 4/19/2024 | 4/29/2024 2:58:40 PM EST |
| 260.00 | 19.10 | 23.20 | % | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.05 | 4/29/2024 2:58:40 PM EST | |||
| 270.00 | 28.80 | 32.90 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 4/29/2024 2:58:40 PM EST | |||
| 280.00 | 38.70 | 42.80 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:40 PM EST |