Options Chain for CENCORA INC COM (COR) - $308.71 as of 10/8/2025 3:54:19 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 133.70 | 137.60 | 135.65 | % | 0.78 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 180.00 | 128.80 | 132.50 | 130.65 | % | 0.73 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 185.00 | 124.00 | 127.40 | 125.70 | % | 0.68 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 190.00 | 118.60 | 122.10 | 120.35 | % | 0.63 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 195.00 | 113.60 | 117.00 | 115.30 | 95.64 | 0.00 | 0.00% | 0.59 | 0 | 10 | 1.82 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:59:00 PM EST |
| 200.00 | 108.60 | 112.00 | 110.30 | % | 0.55 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 210.00 | 99.30 | 102.50 | 100.90 | % | 0.48 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 220.00 | 88.70 | 92.60 | 90.65 | 87.70 | 0.00 | 0.00% | 0.41 | 0 | 10 | 1.30 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:59:00 PM EST |
| 230.00 | 78.60 | 82.00 | 80.30 | % | 0.35 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 240.00 | 68.70 | 72.30 | 70.50 | % | 0.29 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 250.00 | 58.70 | 62.10 | 60.40 | % | 0.24 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 260.00 | 48.70 | 52.10 | 50.40 | 29.45 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.73 | 1.00 | 0.00 | -0.01 | 9/22/2025 | 10/8/2025 2:59:00 PM EST |
| 270.00 | 39.00 | 42.40 | 40.70 | 34.10 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.71 | 0.99 | 0.00 | -0.05 | 9/25/2025 | 10/8/2025 2:59:00 PM EST |
| 280.00 | 28.80 | 31.60 | 30.20 | 30.95 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.49 | 0.96 | 0.00 | -0.11 | 9/25/2025 | 10/8/2025 2:59:00 PM EST |
| 290.00 | 20.80 | 22.50 | 21.65 | 19.00 | 0.00 | 0.00% | 0.07 | 0 | 114 | 0.43 | 0.89 | 0.01 | -0.21 | 9/26/2025 | 10/8/2025 2:59:00 PM EST |
| 300.00 | 12.10 | 13.10 | 12.60 | 10.85 | +2.05 | +23.30% | 0.04 | 2 | 1,009 | 0.31 | 0.75 | 0.02 | -0.31 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 310.00 | 5.40 | 6.10 | 5.75 | 3.90 | -0.80 | -17.03% | 0.02 | 1 | 524 | 0.29 | 0.51 | 0.03 | -0.33 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 320.00 | 1.20 | 2.15 | 1.68 | 1.20 | +0.10 | +9.10% | 0.01 | 2 | 226 | 0.26 | 0.24 | 0.02 | -0.24 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 330.00 | 0.20 | 1.00 | 0.60 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.28 | 0.09 | 0.01 | -0.13 | 10/2/2025 | 10/8/2025 2:59:00 PM EST |
| 340.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.34 | 0.02 | 0.00 | -0.05 | 10/6/2025 | 10/8/2025 2:59:00 PM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 10/8/2025 2:59:00 PM EST | |||
| 360.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 370.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 380.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 390.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 400.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 410.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 420.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 430.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:00 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.71 | 0.00 | 0.00 | -0.01 | 9/30/2025 | 10/8/2025 2:59:00 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.58 | -0.01 | 0.00 | -0.05 | 9/30/2025 | 10/8/2025 2:59:00 PM EST |
| 280.00 | 0.00 | 0.40 | 0.20 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.49 | -0.04 | 0.00 | -0.11 | 9/29/2025 | 10/8/2025 2:59:00 PM EST |
| 290.00 | 0.45 | 2.70 | 1.58 | 0.75 | -0.55 | -42.31% | 0.01 | 2 | 223 | 0.39 | -0.11 | 0.01 | -0.21 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 300.00 | 1.35 | 2.00 | 1.68 | 2.70 | -0.30 | -10.00% | 0.01 | 5 | 516 | 0.29 | -0.25 | 0.02 | -0.31 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 310.00 | 4.60 | 5.40 | 5.00 | 5.10 | -1.00 | -16.40% | 0.02 | 6 | 106 | 0.29 | -0.49 | 0.03 | -0.33 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 320.00 | 10.50 | 11.70 | 11.10 | 27.20 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.29 | -0.76 | 0.02 | -0.24 | 9/5/2025 | 10/8/2025 2:59:00 PM EST |
| 330.00 | 19.20 | 21.30 | 20.25 | 29.30 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.46 | -0.91 | 0.01 | -0.13 | 10/3/2025 | 10/8/2025 2:59:00 PM EST |
| 340.00 | 27.90 | 31.60 | 29.75 | 40.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.05 | 10/3/2025 | 10/8/2025 2:59:00 PM EST |
| 350.00 | 38.30 | 41.00 | 39.65 | % | 0.11 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 10/8/2025 2:59:00 PM EST | |||
| 360.00 | 48.20 | 51.50 | 49.85 | % | 0.14 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 370.00 | 57.80 | 61.50 | 59.65 | % | 0.16 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 380.00 | 68.10 | 71.60 | 69.85 | % | 0.18 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 390.00 | 78.10 | 81.60 | 79.85 | % | 0.20 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 400.00 | 88.20 | 91.10 | 89.65 | % | 0.22 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 410.00 | 97.80 | 101.60 | 99.70 | 107.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:00 PM EST |
| 420.00 | 107.50 | 111.60 | 109.55 | % | 0.26 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 430.00 | 117.50 | 121.60 | 119.55 | 123.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:59:00 PM EST |