Options Chain for CENCORA INC COM (COR) - $303.23 as of 8/22/2025 7:56:56 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 | 116.70 | 119.70 | 118.20 | % | 0.68 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 180.00 | 111.60 | 115.10 | 113.35 | % | 0.63 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 185.00 | 106.70 | 110.10 | 108.40 | % | 0.59 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 190.00 | 101.70 | 104.50 | 103.10 | % | 0.54 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 195.00 | 96.70 | 100.10 | 98.40 | % | 0.50 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 200.00 | 91.80 | 95.20 | 93.50 | % | 0.47 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 210.00 | 81.90 | 85.30 | 83.60 | % | 0.40 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 220.00 | 72.00 | 75.50 | 73.75 | % | 0.34 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 230.00 | 62.20 | 65.50 | 63.85 | % | 0.28 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 240.00 | 52.50 | 55.40 | 53.95 | % | 0.22 | 0 | 0 | 0.43 | 0.98 | 0.00 | -0.04 | 8/22/2025 3:59:48 PM EST | |||
| 250.00 | 43.00 | 46.40 | 44.70 | % | 0.18 | 0 | 0 | 0.39 | 0.95 | 0.00 | -0.06 | 8/22/2025 3:59:48 PM EST | |||
| 260.00 | 33.80 | 37.10 | 35.45 | % | 0.14 | 0 | 0 | 0.32 | 0.90 | 0.01 | -0.09 | 8/22/2025 3:59:48 PM EST | |||
| 270.00 | 24.80 | 27.80 | 26.30 | % | 0.10 | 0 | 0 | 0.19 | 0.84 | 0.01 | -0.10 | 8/22/2025 3:59:48 PM EST | |||
| 280.00 | 18.00 | 19.50 | 18.75 | % | 0.07 | 0 | 0 | 0.21 | 0.74 | 0.01 | -0.11 | 8/22/2025 3:59:48 PM EST | |||
| 290.00 | 10.30 | 12.70 | 11.50 | % | 0.04 | 0 | 0 | 0.19 | 0.60 | 0.02 | -0.11 | 8/22/2025 3:59:48 PM EST | |||
| 300.00 | 5.90 | 7.30 | 6.60 | 7.37 | +0.37 | +5.29% | 0.02 | 1 | 2 | 0.19 | 0.43 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 310.00 | 2.90 | 3.50 | 3.20 | 3.40 | -4.70 | -58.03% | 0.01 | 12 | 401 | 0.19 | 0.27 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 320.00 | 1.25 | 2.10 | 1.68 | 4.12 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.19 | 0.17 | 0.01 | -0.06 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 330.00 | 0.10 | 2.70 | 1.40 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.21 | 0.11 | 0.01 | -0.05 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 340.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.32 | 0.05 | 0.00 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 350.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.33 | 0.03 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 370.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 390.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 400.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 410.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 420.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 430.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 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 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 180.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 200.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 210.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 230.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 240.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.39 | -0.02 | 0.00 | -0.04 | 8/22/2025 3:59:48 PM EST | |||
| 250.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.38 | -0.05 | 0.00 | -0.06 | 8/22/2025 3:59:48 PM EST | |||
| 260.00 | 0.60 | 3.50 | 2.05 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.28 | -0.10 | 0.01 | -0.09 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 270.00 | 1.30 | 4.80 | 3.05 | 2.20 | -0.25 | -10.21% | 0.01 | 5 | 1 | 0.26 | -0.16 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 280.00 | 3.80 | 4.80 | 4.30 | 4.60 | % | 0.02 | 55 | 0 | 0.22 | -0.26 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:48 PM EST | |
| 290.00 | 7.00 | 7.80 | 7.40 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.21 | -0.40 | 0.02 | -0.11 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 300.00 | 11.70 | 13.50 | 12.60 | 11.31 | +3.39 | +42.81% | 0.04 | 1 | 1 | 0.21 | -0.57 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 310.00 | 18.60 | 20.60 | 19.60 | 12.10 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.22 | -0.73 | 0.01 | -0.08 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 320.00 | 26.50 | 30.00 | 28.25 | % | 0.09 | 0 | 0 | 0.26 | -0.83 | 0.01 | -0.06 | 8/22/2025 3:59:48 PM EST | |||
| 330.00 | 36.40 | 39.60 | 38.00 | % | 0.12 | 0 | 0 | 0.30 | -0.89 | 0.01 | -0.05 | 8/22/2025 3:59:48 PM EST | |||
| 340.00 | 46.30 | 49.60 | 47.95 | % | 0.14 | 0 | 0 | 0.35 | -0.95 | 0.00 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 350.00 | 56.30 | 59.60 | 57.95 | % | 0.17 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 360.00 | 66.50 | 69.50 | 68.00 | % | 0.19 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 370.00 | 76.20 | 79.60 | 77.90 | % | 0.21 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 380.00 | 86.30 | 89.60 | 87.95 | % | 0.23 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 390.00 | 96.40 | 99.60 | 98.00 | % | 0.25 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 400.00 | 106.50 | 109.60 | 108.05 | % | 0.27 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 410.00 | 116.20 | 119.60 | 117.90 | % | 0.29 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 420.00 | 126.30 | 129.60 | 127.95 | % | 0.30 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 430.00 | 136.20 | 139.60 | 137.90 | % | 0.32 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |