Options Chain for CENCORA INC COM (COR) - $291.61 as of 8/29/2025 8:25:03 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 | 115.60 | 118.70 | 117.15 | % | 0.67 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 180.00 | 110.70 | 113.70 | 112.20 | % | 0.62 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 185.00 | 105.60 | 108.80 | 107.20 | % | 0.58 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 190.00 | 100.60 | 103.80 | 102.20 | % | 0.54 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 195.00 | 95.60 | 98.80 | 97.20 | % | 0.50 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 200.00 | 90.70 | 93.90 | 92.30 | % | 0.46 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 210.00 | 80.90 | 84.00 | 82.45 | % | 0.39 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 220.00 | 71.10 | 74.10 | 72.60 | % | 0.33 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 230.00 | 61.20 | 64.20 | 62.70 | % | 0.27 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.03 | 8/29/2025 3:59:50 PM EST | |||
| 240.00 | 51.30 | 54.50 | 52.90 | % | 0.22 | 0 | 0 | 0.39 | 0.98 | 0.00 | -0.04 | 8/29/2025 3:59:50 PM EST | |||
| 250.00 | 42.20 | 44.90 | 43.55 | % | 0.17 | 0 | 0 | 0.39 | 0.94 | 0.00 | -0.04 | 8/29/2025 3:59:50 PM EST | |||
| 260.00 | 32.40 | 35.50 | 33.95 | % | 0.13 | 0 | 0 | 0.24 | 0.89 | 0.01 | -0.06 | 8/29/2025 3:59:50 PM EST | |||
| 270.00 | 23.50 | 26.40 | 24.95 | % | 0.09 | 0 | 0 | 0.25 | 0.82 | 0.01 | -0.08 | 8/29/2025 3:59:50 PM EST | |||
| 280.00 | 16.80 | 18.20 | 17.50 | % | 0.06 | 0 | 0 | 0.24 | 0.71 | 0.01 | -0.10 | 8/29/2025 3:59:50 PM EST | |||
| 290.00 | 10.70 | 11.70 | 11.20 | 11.01 | +1.81 | +19.68% | 0.04 | 12 | 14 | 0.23 | 0.56 | 0.02 | -0.11 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 300.00 | 5.90 | 6.60 | 6.25 | 6.50 | +0.85 | +15.05% | 0.02 | 706 | 106 | 0.21 | 0.39 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 310.00 | 2.70 | 4.00 | 3.35 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 400 | 0.21 | 0.23 | 0.01 | -0.08 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 320.00 | 0.80 | 2.10 | 1.45 | 4.12 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.26 | 0.12 | 0.01 | -0.05 | 8/20/2025 | 8/29/2025 3:59:50 PM EST |
| 330.00 | 0.00 | 2.60 | 1.30 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.31 | 0.05 | 0.01 | -0.03 | 8/20/2025 | 8/29/2025 3:59:50 PM EST |
| 340.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 350.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 360.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 370.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 380.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 390.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 400.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 410.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 420.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 430.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 190.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 195.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 210.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 220.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 230.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.03 | 8/29/2025 3:59:50 PM EST | |||
| 240.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.04 | 8/29/2025 3:59:50 PM EST | |||
| 250.00 | 0.70 | 0.80 | 0.75 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | -0.06 | 0.00 | -0.04 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 260.00 | 0.95 | 2.70 | 1.83 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.26 | -0.11 | 0.01 | -0.06 | 8/19/2025 | 8/29/2025 3:59:50 PM EST |
| 270.00 | 2.10 | 2.95 | 2.53 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.24 | -0.18 | 0.01 | -0.08 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 280.00 | 3.90 | 4.90 | 4.40 | 5.13 | 0.00 | 0.00% | 0.02 | 0 | 152 | 0.22 | -0.29 | 0.01 | -0.10 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 290.00 | 7.30 | 8.50 | 7.90 | 7.90 | -1.20 | -13.19% | 0.03 | 18 | 2 | 0.21 | -0.44 | 0.02 | -0.11 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 300.00 | 12.20 | 14.00 | 13.10 | 11.31 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.21 | -0.61 | 0.02 | -0.10 | 8/22/2025 | 8/29/2025 3:59:50 PM EST |
| 310.00 | 19.90 | 21.40 | 20.65 | 12.10 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.22 | -0.77 | 0.01 | -0.08 | 8/21/2025 | 8/29/2025 3:59:50 PM EST |
| 320.00 | 27.50 | 30.50 | 29.00 | % | 0.09 | 0 | 0 | 0.31 | -0.88 | 0.01 | -0.05 | 8/29/2025 3:59:50 PM EST | |||
| 330.00 | 36.90 | 40.40 | 38.65 | % | 0.12 | 0 | 0 | 0.35 | -0.95 | 0.01 | -0.03 | 8/29/2025 3:59:50 PM EST | |||
| 340.00 | 47.20 | 50.50 | 48.85 | % | 0.14 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 350.00 | 57.40 | 60.40 | 58.90 | % | 0.17 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 360.00 | 67.30 | 70.50 | 68.90 | % | 0.19 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 370.00 | 77.10 | 80.50 | 78.80 | % | 0.21 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 380.00 | 87.10 | 90.40 | 88.75 | % | 0.23 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 390.00 | 97.10 | 100.40 | 98.75 | % | 0.25 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 400.00 | 107.50 | 110.40 | 108.95 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 410.00 | 117.10 | 120.40 | 118.75 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 420.00 | 127.30 | 130.50 | 128.90 | % | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 430.00 | 137.00 | 140.40 | 138.70 | % | 0.32 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST |