Options Chain for CENCORA INC COM (COR) - $302.76 as of 10/3/2025 9:04:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 151.70 | 155.00 | 153.35 | % | 1.02 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 155.00 | 146.90 | 150.00 | 148.45 | % | 0.96 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 160.00 | 141.60 | 145.00 | 143.30 | 117.50 | 0.00 | 0.00% | 0.90 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 10/3/2025 3:59:49 PM EST |
| 165.00 | 136.70 | 140.10 | 138.40 | % | 0.84 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 170.00 | 131.80 | 135.20 | 133.50 | % | 0.79 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 175.00 | 127.00 | 130.10 | 128.55 | % | 0.73 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 180.00 | 121.70 | 125.00 | 123.35 | % | 0.69 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 185.00 | 116.80 | 120.30 | 118.55 | % | 0.64 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 190.00 | 111.80 | 115.30 | 113.55 | % | 0.60 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 195.00 | 106.80 | 110.00 | 108.40 | % | 0.56 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 200.00 | 102.00 | 105.10 | 103.55 | 101.17 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.79 | 1.00 | 0.00 | -0.01 | 9/23/2025 | 10/3/2025 3:59:49 PM EST |
| 210.00 | 91.90 | 95.50 | 93.70 | 83.10 | 0.00 | 0.00% | 0.45 | 0 | 56 | 0.74 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 10/3/2025 3:59:49 PM EST |
| 220.00 | 82.10 | 85.50 | 83.80 | 77.70 | 0.00 | 0.00% | 0.38 | 0 | 51 | 0.66 | 0.99 | 0.00 | -0.02 | 5/2/2025 | 10/3/2025 3:59:49 PM EST |
| 230.00 | 72.70 | 75.70 | 74.20 | 72.18 | 0.00 | 0.00% | 0.32 | 0 | 15 | 0.59 | 0.98 | 0.00 | -0.04 | 5/20/2025 | 10/3/2025 3:59:49 PM EST |
| 240.00 | 62.60 | 66.00 | 64.30 | 57.60 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.53 | 0.97 | 0.00 | -0.04 | 5/1/2025 | 10/3/2025 3:59:49 PM EST |
| 250.00 | 53.00 | 56.50 | 54.75 | 52.20 | 0.00 | 0.00% | 0.22 | 0 | 16 | 0.48 | 0.93 | 0.00 | -0.07 | 5/23/2025 | 10/3/2025 3:59:49 PM EST |
| 260.00 | 43.60 | 47.20 | 45.40 | 51.20 | 0.00 | 0.00% | 0.17 | 0 | 25 | 0.33 | 0.90 | 0.00 | -0.09 | 9/30/2025 | 10/3/2025 3:59:49 PM EST |
| 270.00 | 35.00 | 38.20 | 36.60 | 31.50 | 0.00 | 0.00% | 0.14 | 0 | 101 | 0.33 | 0.84 | 0.01 | -0.11 | 8/15/2025 | 10/3/2025 3:59:49 PM EST |
| 280.00 | 26.30 | 29.80 | 28.05 | 28.50 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.31 | 0.77 | 0.01 | -0.12 | 9/25/2025 | 10/3/2025 3:59:49 PM EST |
| 290.00 | 19.60 | 22.40 | 21.00 | 24.60 | -4.90 | -16.61% | 0.07 | 1 | 124 | 0.30 | 0.68 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 300.00 | 13.60 | 15.90 | 14.75 | 20.90 | 0.00 | 0.00% | 0.05 | 0 | 948 | 0.29 | 0.56 | 0.01 | -0.15 | 10/1/2025 | 10/3/2025 3:59:49 PM EST |
| 310.00 | 7.80 | 10.70 | 9.25 | 10.34 | -2.56 | -19.85% | 0.03 | 2 | 274 | 0.27 | 0.44 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 320.00 | 3.80 | 6.60 | 5.20 | 5.10 | -3.29 | -39.22% | 0.02 | 1 | 3,255 | 0.26 | 0.33 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 330.00 | 1.40 | 3.60 | 2.50 | 5.92 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.24 | 0.23 | 0.01 | -0.11 | 10/1/2025 | 10/3/2025 3:59:49 PM EST |
| 340.00 | 0.65 | 1.50 | 1.08 | 1.00 | -2.17 | -68.46% | 0.00 | 4 | 122 | 0.23 | 0.16 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 350.00 | 0.00 | 2.65 | 1.33 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.34 | 0.10 | 0.01 | -0.06 | 9/29/2025 | 10/3/2025 3:59:49 PM EST |
| 360.00 | 0.00 | 2.35 | 1.18 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.28 | 0.06 | 0.00 | -0.05 | 8/22/2025 | 10/3/2025 3:59:49 PM EST |
| 370.00 | 0.00 | 2.25 | 1.13 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.03 | 7/16/2025 | 10/3/2025 3:59:49 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.02 | 0.00 | -0.02 | 4/30/2025 | 10/3/2025 3:59:49 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 10/3/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/3/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/3/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/3/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/3/2025 3:59:49 PM EST |
| 200.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 10/3/2025 3:59:49 PM EST |
| 210.00 | 0.00 | 2.30 | 1.15 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 10/3/2025 3:59:49 PM EST |
| 220.00 | 0.00 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.64 | -0.01 | 0.00 | -0.02 | 8/25/2025 | 10/3/2025 3:59:49 PM EST |
| 230.00 | 0.05 | 2.65 | 1.35 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.44 | -0.02 | 0.00 | -0.04 | 9/22/2025 | 10/3/2025 3:59:49 PM EST |
| 240.00 | 0.00 | 2.60 | 1.30 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.52 | -0.03 | 0.00 | -0.04 | 9/8/2025 | 10/3/2025 3:59:49 PM EST |
| 250.00 | 0.05 | 3.20 | 1.63 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.35 | -0.07 | 0.00 | -0.07 | 9/17/2025 | 10/3/2025 3:59:49 PM EST |
| 260.00 | 0.70 | 3.60 | 2.15 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 327 | 0.35 | -0.10 | 0.00 | -0.09 | 9/25/2025 | 10/3/2025 3:59:49 PM EST |
| 270.00 | 1.05 | 4.50 | 2.78 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.31 | -0.16 | 0.01 | -0.11 | 9/29/2025 | 10/3/2025 3:59:49 PM EST |
| 280.00 | 2.85 | 5.60 | 4.23 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.29 | -0.23 | 0.01 | -0.12 | 10/2/2025 | 10/3/2025 3:59:49 PM EST |
| 290.00 | 5.40 | 8.20 | 6.80 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 143 | 0.29 | -0.32 | 0.01 | -0.14 | 10/2/2025 | 10/3/2025 3:59:49 PM EST |
| 300.00 | 9.00 | 11.60 | 10.30 | 9.50 | +0.75 | +8.58% | 0.03 | 1 | 160 | 0.27 | -0.44 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 310.00 | 13.50 | 16.30 | 14.90 | 14.31 | +4.09 | +40.02% | 0.05 | 1 | 5 | 0.25 | -0.56 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 320.00 | 19.90 | 22.30 | 21.10 | 25.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.24 | -0.67 | 0.01 | -0.13 | 5/7/2025 | 10/3/2025 3:59:49 PM EST |
| 330.00 | 27.50 | 29.90 | 28.70 | 24.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.22 | -0.77 | 0.01 | -0.11 | 10/2/2025 | 10/3/2025 3:59:49 PM EST |
| 340.00 | 36.20 | 38.90 | 37.55 | 32.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.29 | -0.84 | 0.01 | -0.09 | 9/24/2025 | 10/3/2025 3:59:49 PM EST |
| 350.00 | 45.70 | 48.90 | 47.30 | % | 0.14 | 0 | 0 | 0.30 | -0.90 | 0.01 | -0.06 | 10/3/2025 3:59:49 PM EST | |||
| 360.00 | 55.60 | 58.80 | 57.20 | % | 0.16 | 0 | 0 | 0.36 | -0.94 | 0.00 | -0.05 | 10/3/2025 3:59:49 PM EST | |||
| 370.00 | 65.70 | 68.60 | 67.15 | % | 0.18 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.03 | 10/3/2025 3:59:49 PM EST | |||
| 380.00 | 75.80 | 78.40 | 77.10 | 80.90 | % | 0.20 | 2 | 0 | 0.43 | -0.98 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:49 PM EST | |
| 390.00 | 85.80 | 88.50 | 87.15 | % | 0.22 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:49 PM EST |