Options Chain for CENCORA INC COM (COR) - $296.75 as of 6/19/2025 7:10:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 184.90 | 189.00 | 114.90 | 0.00 | 0.00% | 0 | 0 | 7.47 | 1.00 | 0.00 | 0.00 | 7/5/2024 | 6/18/2025 3:28:48 PM EST |
| 115.00 | 179.90 | 184.00 | % | 0 | 0 | 7.74 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 120.00 | 175.00 | 179.00 | % | 0 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 125.00 | 170.00 | 174.00 | 135.90 | 0.00 | 0.00% | 0 | 1 | 6.75 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 6/18/2025 3:28:48 PM EST |
| 130.00 | 165.90 | 169.00 | % | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 135.00 | 160.00 | 164.00 | 149.30 | 0.00 | 0.00% | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 6/18/2025 3:28:48 PM EST |
| 140.00 | 155.00 | 158.10 | 111.60 | 0.00 | 0.00% | 0 | 1 | 6.36 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 6/18/2025 3:28:48 PM EST |
| 145.00 | 150.20 | 153.90 | 116.00 | 0.00 | 0.00% | 0 | 1 | 6.10 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 6/18/2025 3:28:48 PM EST |
| 150.00 | 144.90 | 149.10 | % | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 155.00 | 140.00 | 144.00 | 122.10 | 0.00 | 0.00% | 0 | 10 | 5.60 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:28:48 PM EST |
| 160.00 | 135.10 | 139.00 | % | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 165.00 | 130.00 | 134.00 | 78.00 | 0.00 | 0.00% | 0 | 1 | 5.04 | 1.00 | 0.00 | 0.00 | 2/20/2024 | 6/18/2025 3:28:48 PM EST |
| 170.00 | 125.00 | 128.90 | 120.74 | 0.00 | 0.00% | 0 | 12 | 4.77 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:48 PM EST |
| 175.00 | 120.10 | 124.00 | 102.40 | 0.00 | 0.00% | 0 | 3 | 4.71 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:28:48 PM EST |
| 180.00 | 115.00 | 119.00 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 185.00 | 109.90 | 113.90 | 99.81 | 0.00 | 0.00% | 0 | 18 | 3.95 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:48 PM EST |
| 190.00 | 105.00 | 109.00 | 72.40 | 0.00 | 0.00% | 0 | 6 | 3.96 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 6/18/2025 3:28:48 PM EST |
| 195.00 | 99.90 | 104.00 | 95.05 | 0.00 | 0.00% | 0 | 14 | 3.90 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:48 PM EST |
| 200.00 | 94.90 | 99.00 | 81.04 | 0.00 | 0.00% | 0 | 9 | 3.62 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:28:48 PM EST |
| 210.00 | 85.00 | 88.90 | 83.85 | 0.00 | 0.00% | 0 | 59 | 3.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:48 PM EST |
| 220.00 | 75.00 | 79.10 | 74.10 | 0.00 | 0.00% | 0 | 57 | 2.97 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:28:48 PM EST |
| 230.00 | 65.90 | 69.10 | 45.30 | 0.00 | 0.00% | 0 | 124 | 2.43 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:28:48 PM EST |
| 240.00 | 56.00 | 59.00 | 51.10 | 0.00 | 0.00% | 0 | 189 | 1.97 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 6/18/2025 3:28:48 PM EST |
| 250.00 | 45.20 | 49.10 | 25.35 | 0.00 | 0.00% | 0 | 329 | 1.88 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:48 PM EST |
| 260.00 | 35.40 | 39.10 | 24.00 | 0.00 | 0.00% | 0 | 530 | 1.37 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:48 PM EST |
| 270.00 | 25.50 | 29.10 | 26.60 | 0.00 | 0.00% | 0 | 194 | 1.02 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:48 PM EST |
| 280.00 | 15.50 | 19.00 | 17.35 | +4.25 | +32.45% | 8 | 437 | 0.66 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:48 PM EST |
| 290.00 | 6.80 | 8.60 | 8.09 | +1.99 | +32.63% | 15 | 658 | 0.44 | 0.90 | 0.03 | -0.19 | 6/18/2025 | 6/18/2025 3:28:48 PM EST |
| 300.00 | 0.55 | 2.75 | 1.00 | +0.30 | +42.86% | 1,264 | 1,885 | 0.23 | 0.34 | 0.06 | -0.54 | 6/18/2025 | 6/18/2025 3:28:48 PM EST |
| 310.00 | 0.00 | 0.60 | 0.07 | -0.21 | -75.00% | 9 | 126 | 0.33 | 0.02 | 0.01 | -0.06 | 6/18/2025 | 6/18/2025 3:28:48 PM EST |
| 320.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 498 | 0.62 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:48 PM EST |
| 330.00 | 0.00 | 2.10 | 0.50 | 0.00 | 0.00% | 0 | 11 | 1.12 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:48 PM EST |
| 340.00 | 0.00 | 1.75 | 0.10 | 0.00 | 0.00% | 0 | 79 | 1.34 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:48 PM EST |
| 350.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 6/18/2025 3:28:48 PM EST |
| 360.00 | 0.00 | 1.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 370.00 | 0.00 | 2.15 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 380.00 | 0.00 | 1.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 390.00 | 0.00 | 2.15 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 400.00 | 0.00 | 1.75 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 410.00 | 0.00 | 1.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 420.00 | 0.00 | 1.75 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 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 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.12 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 6/18/2025 3:28:48 PM EST |
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 150.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 6/18/2025 3:28:48 PM EST |
| 155.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 6/18/2025 3:28:48 PM EST |
| 160.00 | 0.00 | 2.15 | 1.65 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 6/18/2025 3:28:48 PM EST |
| 165.00 | 0.00 | 2.15 | 2.60 | 0.00 | 0.00% | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2024 | 6/18/2025 3:28:48 PM EST |
| 170.00 | 0.00 | 2.15 | 0.58 | 0.00 | 0.00% | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:28:48 PM EST |
| 175.00 | 0.00 | 2.15 | 1.60 | 0.00 | 0.00% | 0 | 170 | 4.66 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 6/18/2025 3:28:48 PM EST |
| 180.00 | 0.00 | 1.55 | 0.15 | 0.00 | 0.00% | 0 | 33 | 4.04 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:28:48 PM EST |
| 185.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 69 | 4.25 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 6/18/2025 3:28:48 PM EST |
| 190.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 68 | 4.06 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:28:48 PM EST |
| 195.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 91 | 3.86 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 6/18/2025 3:28:48 PM EST |
| 200.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 17 | 3.67 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 6/18/2025 3:28:48 PM EST |
| 210.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 141 | 3.30 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:48 PM EST |
| 220.00 | 0.00 | 1.75 | 0.25 | 0.00 | 0.00% | 0 | 835 | 2.64 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:48 PM EST |
| 230.00 | 0.00 | 2.15 | 0.54 | 0.00 | 0.00% | 0 | 111 | 2.32 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:48 PM EST |
| 240.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 181 | 1.17 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:48 PM EST |
| 250.00 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 235 | 1.53 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:48 PM EST |
| 260.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 364 | 0.77 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:48 PM EST |
| 270.00 | 0.10 | 2.15 | 0.14 | 0.00 | 0.00% | 0 | 670 | 0.96 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:48 PM EST |
| 280.00 | 0.00 | 1.60 | 0.29 | +0.11 | +61.12% | 1 | 719 | 0.81 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:48 PM EST |
| 290.00 | 0.30 | 1.50 | 0.35 | -1.15 | -76.67% | 2 | 183 | 0.31 | -0.10 | 0.03 | -0.19 | 6/18/2025 | 6/18/2025 3:28:48 PM EST |
| 300.00 | 2.10 | 5.60 | 7.92 | 0.00 | 0.00% | 0 | 4 | 0.26 | -0.66 | 0.06 | -0.54 | 6/16/2025 | 6/18/2025 3:28:48 PM EST |
| 310.00 | 11.00 | 14.90 | 13.60 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.98 | 0.01 | -0.06 | 5/8/2025 | 6/18/2025 3:28:48 PM EST |
| 320.00 | 21.10 | 24.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 330.00 | 31.00 | 35.10 | 52.57 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:28:48 PM EST |
| 340.00 | 41.80 | 45.10 | 59.10 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:28:48 PM EST |
| 350.00 | 51.00 | 54.90 | 75.60 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:48 PM EST |
| 360.00 | 61.10 | 64.90 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 370.00 | 71.00 | 75.20 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 380.00 | 81.00 | 85.30 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 390.00 | 91.00 | 95.30 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 400.00 | 101.00 | 105.20 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 410.00 | 111.00 | 115.00 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST | |||
| 420.00 | 121.00 | 125.20 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:48 PM EST |