Options Chain for CENCORA INC COM (COR) - $239.04 as of 11/20/2024 7:56:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 151.60 | 156.00 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 95.00 | 147.60 | 149.80 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 100.00 | 141.70 | 144.50 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 105.00 | 136.60 | 140.20 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 110.00 | 132.10 | 135.60 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 115.00 | 127.00 | 130.40 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 120.00 | 121.70 | 125.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 125.00 | 116.30 | 120.50 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 130.00 | 111.90 | 115.80 | 100.20 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:54 PM EST |
| 135.00 | 107.70 | 110.10 | 108.73 | 0.00 | 0.00% | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 11/20/2024 3:59:54 PM EST |
| 140.00 | 101.90 | 105.10 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 145.00 | 97.70 | 101.50 | % | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 150.00 | 91.90 | 95.90 | 95.60 | 0.00 | 0.00% | 0 | 37 | 1.19 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 155.00 | 87.70 | 90.60 | % | 0 | 4 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 160.00 | 82.80 | 86.40 | 87.98 | 0.00 | 0.00% | 0 | 4 | 0.94 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 11/20/2024 3:59:54 PM EST |
| 165.00 | 77.00 | 80.30 | 70.00 | 0.00 | 0.00% | 0 | 3 | 0.91 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:54 PM EST |
| 170.00 | 72.90 | 75.20 | % | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 175.00 | 67.00 | 70.10 | % | 0 | 122 | 0.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 180.00 | 62.90 | 65.10 | % | 0 | 12 | 0.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 185.00 | 57.00 | 61.40 | % | 0 | 32 | 0.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 190.00 | 51.60 | 55.20 | 40.80 | 0.00 | 0.00% | 0 | 398 | 0.62 | 1.00 | 0.00 | 0.00 | 1/30/2024 | 11/20/2024 3:59:54 PM EST |
| 195.00 | 46.80 | 50.20 | 41.60 | 0.00 | 0.00% | 0 | 2,265 | 0.65 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:54 PM EST |
| 200.00 | 43.40 | 45.70 | 35.50 | 0.00 | 0.00% | 0 | 450 | 0.56 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:54 PM EST |
| 210.00 | 33.90 | 35.40 | 26.20 | 0.00 | 0.00% | 0 | 2,341 | 0.43 | 0.99 | 0.00 | -0.03 | 11/5/2024 | 11/20/2024 3:59:54 PM EST |
| 220.00 | 22.90 | 25.30 | 24.20 | 0.00 | 0.00% | 0 | 14,437 | 0.15 | 0.96 | 0.01 | -0.05 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 230.00 | 13.90 | 16.30 | 14.75 | 0.00 | 0.00% | 0 | 556 | 0.19 | 0.87 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 240.00 | 5.50 | 7.30 | 7.10 | -1.30 | -15.48% | 22 | 780 | 0.14 | 0.65 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 250.00 | 1.15 | 2.30 | 2.15 | -0.85 | -28.34% | 69 | 716 | 0.16 | 0.31 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 260.00 | 0.40 | 0.70 | 0.49 | -0.31 | -38.75% | 2 | 535 | 0.17 | 0.10 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 270.00 | 0.00 | 0.35 | 0.19 | 0.00 | 0.00% | 0 | 85 | 0.22 | 0.02 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 280.00 | 0.00 | 0.75 | 1.55 | 0.00 | 0.00% | 0 | 36 | 0.32 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 3:59:54 PM EST |
| 290.00 | 0.00 | 0.75 | 0.54 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 11/20/2024 3:59:54 PM EST |
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 320.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 3:59:54 PM EST |
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 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 | 1.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 11/20/2024 3:59:54 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.39 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 11/20/2024 3:59:54 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 334 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 102 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 35 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 308 | 1.01 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 11/20/2024 3:59:54 PM EST |
| 150.00 | 0.00 | 0.75 | % | 0 | 57 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 12 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 160.00 | 0.00 | 0.75 | 2.00 | 0.00 | 0.00% | 0 | 2,031 | 0.84 | 0.00 | 0.00 | 0.00 | 1/17/2024 | 11/20/2024 3:59:54 PM EST |
| 165.00 | 0.00 | 0.75 | % | 0 | 136 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.72 | 0.00 | 0.00% | 0 | 545 | 0.74 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 3:59:54 PM EST |
| 175.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 14,747 | 0.53 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 180.00 | 0.00 | 0.75 | 1.70 | 0.00 | 0.00% | 0 | 57 | 0.64 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 11/20/2024 3:59:54 PM EST |
| 185.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 46 | 0.59 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 3:59:54 PM EST |
| 190.00 | 0.00 | 0.40 | 0.90 | 0.00 | 0.00% | 0 | 568 | 0.48 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:54 PM EST |
| 195.00 | 0.00 | 0.75 | 0.61 | 0.00 | 0.00% | 0 | 247 | 0.50 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:54 PM EST |
| 200.00 | 0.00 | 0.75 | 0.58 | 0.00 | 0.00% | 0 | 157 | 0.45 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:54 PM EST |
| 210.00 | 0.00 | 0.40 | 0.10 | -0.20 | -66.67% | 9 | 278 | 0.31 | -0.01 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 220.00 | 0.10 | 0.50 | 0.59 | +0.02 | +3.51% | 1 | 1,084 | 0.21 | -0.04 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 230.00 | 0.80 | 1.10 | 1.70 | 0.00 | 0.00% | 0 | 1,464 | 0.19 | -0.13 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 240.00 | 1.70 | 3.20 | 2.80 | -1.10 | -28.21% | 507 | 1,130 | 0.17 | -0.35 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 250.00 | 7.90 | 8.40 | 12.14 | 0.00 | 0.00% | 0 | 782 | 0.16 | -0.69 | 0.03 | -0.08 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 260.00 | 15.70 | 17.30 | 24.40 | 0.00 | 0.00% | 0 | 0 | 0.20 | -0.90 | 0.01 | -0.04 | 6/21/2024 | 11/20/2024 3:59:54 PM EST |
| 270.00 | 25.70 | 29.10 | 39.01 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.01 | 6/13/2024 | 11/20/2024 3:59:54 PM EST |
| 280.00 | 35.00 | 37.80 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 290.00 | 45.50 | 48.80 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 300.00 | 55.00 | 58.80 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 310.00 | 65.00 | 67.80 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 320.00 | 75.70 | 78.70 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 330.00 | 85.50 | 88.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 340.00 | 95.90 | 97.90 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 350.00 | 105.80 | 107.80 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |