Options Chain for CENCORA INC COM (COR) - $293.66 as of 6/20/2025 8:46:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 177.30 | 181.40 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 120.00 | 172.30 | 176.10 | 183.20 | 0.00 | 0.00% | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 6/20/2025 3:59:49 PM EST |
| 125.00 | 167.40 | 171.20 | 166.70 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 3:59:49 PM EST |
| 130.00 | 163.00 | 166.20 | 128.30 | 0.00 | 0.00% | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 6/20/2025 3:59:49 PM EST |
| 135.00 | 158.10 | 161.20 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 140.00 | 152.50 | 156.30 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 145.00 | 147.50 | 151.30 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 150.00 | 142.60 | 146.40 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 155.00 | 138.20 | 141.50 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 160.00 | 132.70 | 136.10 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 165.00 | 127.70 | 131.40 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 170.00 | 123.50 | 126.50 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 175.00 | 118.50 | 121.60 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 180.00 | 113.40 | 116.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 185.00 | 108.50 | 111.70 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 190.00 | 102.90 | 106.70 | 95.95 | 0.00 | 0.00% | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 6/20/2025 3:59:49 PM EST |
| 195.00 | 98.00 | 101.80 | 91.20 | 0.00 | 0.00% | 0 | 5 | 0.79 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 6/20/2025 3:59:49 PM EST |
| 200.00 | 93.80 | 96.80 | 57.10 | 0.00 | 0.00% | 0 | 8 | 0.75 | 1.00 | 0.00 | -0.01 | 3/12/2025 | 6/20/2025 3:59:49 PM EST |
| 210.00 | 83.20 | 87.00 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 220.00 | 73.40 | 77.50 | 38.09 | 0.00 | 0.00% | 0 | 21 | 0.61 | 0.99 | 0.00 | -0.02 | 2/27/2025 | 6/20/2025 3:59:49 PM EST |
| 230.00 | 64.30 | 67.40 | 48.40 | 0.00 | 0.00% | 0 | 29 | 0.34 | 0.98 | 0.00 | -0.03 | 5/12/2025 | 6/20/2025 3:59:49 PM EST |
| 240.00 | 54.50 | 57.80 | 41.60 | 0.00 | 0.00% | 0 | 36 | 0.47 | 0.96 | 0.00 | -0.06 | 5/12/2025 | 6/20/2025 3:59:49 PM EST |
| 250.00 | 45.10 | 48.40 | 40.85 | 0.00 | 0.00% | 0 | 44 | 0.33 | 0.93 | 0.00 | -0.06 | 5/15/2025 | 6/20/2025 3:59:49 PM EST |
| 260.00 | 36.20 | 39.00 | 38.98 | 0.00 | 0.00% | 0 | 102 | 0.29 | 0.87 | 0.01 | -0.09 | 6/13/2025 | 6/20/2025 3:59:49 PM EST |
| 270.00 | 27.50 | 30.30 | 31.30 | 0.00 | 0.00% | 0 | 389 | 0.27 | 0.81 | 0.01 | -0.11 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 280.00 | 19.50 | 22.30 | 22.36 | +0.16 | +0.73% | 1 | 113 | 0.26 | 0.72 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 290.00 | 12.30 | 15.50 | 16.00 | 0.00 | 0.00% | 0 | 415 | 0.24 | 0.60 | 0.01 | -0.12 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 300.00 | 7.90 | 8.80 | 8.10 | -1.72 | -17.52% | 222 | 149 | 0.22 | 0.45 | 0.02 | -0.11 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 310.00 | 4.10 | 5.40 | 5.50 | +0.30 | +5.77% | 1 | 142 | 0.22 | 0.30 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 320.00 | 0.90 | 2.60 | 2.40 | 0.00 | 0.00% | 0 | 49 | 0.19 | 0.19 | 0.01 | -0.07 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 330.00 | 0.00 | 3.10 | 1.36 | 0.00 | 0.00% | 0 | 13 | 0.30 | 0.10 | 0.01 | -0.04 | 6/12/2025 | 6/20/2025 3:59:49 PM EST |
| 340.00 | 0.00 | 2.60 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.06 | 0.00 | -0.03 | 5/28/2025 | 6/20/2025 3:59:49 PM EST |
| 350.00 | 0.00 | 2.35 | % | 0 | 0 | 0.36 | 0.03 | 0.00 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 360.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.02 | 0.00 | -0.01 | 6/12/2025 | 6/20/2025 3:59:49 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 | 1.40 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 1.55 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 0.95 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 1.55 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 1.55 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 1.55 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 155.00 | 0.00 | 1.45 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 185.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/20/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 2.15 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 6/20/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 2.20 | 0.54 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 6/20/2025 3:59:49 PM EST |
| 200.00 | 0.00 | 1.60 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 210.00 | 0.00 | 1.90 | 1.98 | 0.00 | 0.00% | 0 | 141 | 0.60 | 0.00 | 0.00 | -0.02 | 4/8/2025 | 6/20/2025 3:59:49 PM EST |
| 220.00 | 0.00 | 2.40 | 0.60 | 0.00 | 0.00% | 0 | 25 | 0.56 | -0.01 | 0.00 | -0.02 | 6/12/2025 | 6/20/2025 3:59:49 PM EST |
| 230.00 | 0.00 | 2.00 | 1.70 | 0.00 | 0.00% | 0 | 19 | 0.47 | -0.02 | 0.00 | -0.03 | 5/9/2025 | 6/20/2025 3:59:49 PM EST |
| 240.00 | 0.60 | 2.30 | 0.81 | 0.00 | 0.00% | 0 | 222 | 0.37 | -0.04 | 0.00 | -0.06 | 6/16/2025 | 6/20/2025 3:59:49 PM EST |
| 250.00 | 0.00 | 2.80 | 1.05 | 0.00 | 0.00% | 0 | 105 | 0.38 | -0.07 | 0.00 | -0.06 | 6/17/2025 | 6/20/2025 3:59:49 PM EST |
| 260.00 | 0.65 | 3.90 | 2.15 | 0.00 | 0.00% | 0 | 292 | 0.29 | -0.13 | 0.01 | -0.09 | 6/16/2025 | 6/20/2025 3:59:49 PM EST |
| 270.00 | 3.00 | 3.60 | 2.90 | 0.00 | 0.00% | 0 | 120 | 0.27 | -0.19 | 0.01 | -0.11 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 280.00 | 3.40 | 6.90 | 5.50 | 0.00 | 0.00% | 0 | 57 | 0.25 | -0.28 | 0.01 | -0.12 | 6/16/2025 | 6/20/2025 3:59:49 PM EST |
| 290.00 | 7.60 | 10.10 | 8.30 | 0.00 | 0.00% | 0 | 71 | 0.25 | -0.40 | 0.01 | -0.12 | 6/17/2025 | 6/20/2025 3:59:49 PM EST |
| 300.00 | 12.00 | 14.00 | 12.97 | 0.00 | 0.00% | 0 | 53 | 0.23 | -0.55 | 0.02 | -0.11 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 310.00 | 18.20 | 20.60 | 33.00 | 0.00 | 0.00% | 0 | 6 | 0.22 | -0.70 | 0.01 | -0.09 | 5/14/2025 | 6/20/2025 3:59:49 PM EST |
| 320.00 | 25.10 | 29.30 | % | 0 | 0 | 0.28 | -0.81 | 0.01 | -0.07 | 6/20/2025 3:59:49 PM EST | |||
| 330.00 | 34.40 | 38.50 | % | 0 | 0 | 0.29 | -0.90 | 0.01 | -0.04 | 6/20/2025 3:59:49 PM EST | |||
| 340.00 | 44.30 | 48.40 | 80.10 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.94 | 0.00 | -0.03 | 2/5/2025 | 6/20/2025 3:59:49 PM EST |
| 350.00 | 54.30 | 58.40 | % | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 360.00 | 64.30 | 68.40 | % | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 6/20/2025 3:59:49 PM EST |