Options Chain for CENCORA INC COM (COR) - $245.07 as of 1/22/2025 8:36:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 128.40 | 132.60 | 128.80 | 0.00 | 0.00% | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 7/31/2024 | 1/21/2025 3:59:59 PM EST |
| 120.00 | 124.00 | 128.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 125.00 | 118.40 | 122.70 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 130.00 | 114.00 | 117.10 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 135.00 | 109.00 | 112.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 140.00 | 104.00 | 107.50 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 145.00 | 98.80 | 102.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 150.00 | 94.10 | 97.70 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 155.00 | 89.10 | 92.70 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 160.00 | 84.10 | 87.60 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 165.00 | 78.40 | 83.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 170.00 | 73.60 | 78.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 175.00 | 68.00 | 72.90 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 180.00 | 63.20 | 68.00 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 185.00 | 59.20 | 63.00 | 47.90 | 0.00 | 0.00% | 0 | 7 | 0.75 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 1/21/2025 3:59:59 PM EST |
| 190.00 | 53.70 | 57.80 | 52.70 | 0.00 | 0.00% | 0 | 5 | 0.72 | 1.00 | 0.00 | -0.01 | 9/9/2024 | 1/21/2025 3:59:59 PM EST |
| 195.00 | 48.70 | 53.00 | 48.26 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.99 | 0.00 | -0.01 | 7/31/2024 | 1/21/2025 3:59:59 PM EST |
| 200.00 | 44.40 | 46.50 | 39.60 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.99 | 0.00 | -0.02 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 210.00 | 34.50 | 37.10 | 24.70 | 0.00 | 0.00% | 0 | 6 | 0.48 | 0.96 | 0.00 | -0.04 | 9/19/2024 | 1/21/2025 3:59:59 PM EST |
| 220.00 | 24.30 | 27.10 | 11.50 | 0.00 | 0.00% | 0 | 23 | 0.39 | 0.91 | 0.01 | -0.06 | 1/2/2025 | 1/21/2025 3:59:59 PM EST |
| 230.00 | 16.90 | 18.80 | 15.70 | 0.00 | 0.00% | 0 | 879 | 0.28 | 0.83 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 240.00 | 7.90 | 9.60 | 9.20 | 0.00 | 0.00% | 0 | 255 | 0.22 | 0.65 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 250.00 | 3.70 | 4.40 | 3.71 | 0.00 | 0.00% | 0 | 559 | 0.21 | 0.39 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 260.00 | 1.05 | 1.40 | 1.10 | 0.00 | 0.00% | 0 | 329 | 0.20 | 0.17 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 270.00 | 0.20 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 182 | 0.20 | 0.06 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 280.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.01 | 0.00 | -0.01 | 11/5/2024 | 1/21/2025 3:59:59 PM EST |
| 290.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 1/21/2025 3:59:59 PM EST |
| 300.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 1/21/2025 3:59:59 PM EST |
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 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 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.83 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 1/21/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 6 | 0.68 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:59 PM EST |
| 180.00 | 0.10 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 1/21/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 9 | 0.59 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 1/21/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 0.95 | 1.05 | 0.00 | 0.00% | 0 | 27 | 0.52 | -0.01 | 0.00 | -0.01 | 12/20/2024 | 1/21/2025 3:59:59 PM EST |
| 200.00 | 0.05 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 440 | 0.37 | -0.01 | 0.00 | -0.02 | 1/8/2025 | 1/21/2025 3:59:59 PM EST |
| 210.00 | 0.15 | 0.55 | 0.32 | 0.00 | 0.00% | 0 | 155 | 0.30 | -0.04 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 220.00 | 0.40 | 0.90 | 0.77 | 0.00 | 0.00% | 0 | 413 | 0.27 | -0.09 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 230.00 | 1.45 | 2.00 | 1.88 | 0.00 | 0.00% | 0 | 485 | 0.25 | -0.17 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 240.00 | 3.80 | 4.30 | 4.80 | 0.00 | 0.00% | 0 | 223 | 0.23 | -0.35 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 250.00 | 8.30 | 9.00 | 10.00 | 0.00 | 0.00% | 0 | 68 | 0.21 | -0.61 | 0.03 | -0.09 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 260.00 | 14.90 | 18.00 | 16.80 | 0.00 | 0.00% | 0 | 4 | 0.23 | -0.83 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 270.00 | 23.90 | 26.00 | 27.20 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.94 | 0.01 | -0.02 | 9/3/2024 | 1/21/2025 3:59:59 PM EST |
| 280.00 | 33.00 | 36.70 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 290.00 | 43.20 | 46.50 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 300.00 | 52.70 | 56.90 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 310.00 | 62.50 | 66.80 | 70.90 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 1/21/2025 3:59:59 PM EST |
| 320.00 | 72.80 | 76.90 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 330.00 | 82.70 | 86.90 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 340.00 | 92.80 | 96.90 | 100.90 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 1/21/2025 3:59:59 PM EST |
| 350.00 | 103.30 | 106.90 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |