Options Chain for CENCORA INC COM (COR) - $344.50 as of 12/12/2025 9:20:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 152.00 | 155.70 | 153.85 | % | 0.81 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 195.00 | 147.00 | 150.80 | 148.90 | % | 0.76 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 200.00 | 142.10 | 145.80 | 143.95 | % | 0.72 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 210.00 | 132.10 | 135.40 | 133.75 | % | 0.64 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 220.00 | 122.10 | 125.40 | 123.75 | % | 0.56 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 230.00 | 112.10 | 115.40 | 113.75 | % | 0.49 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 240.00 | 102.10 | 105.40 | 103.75 | % | 0.43 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 250.00 | 91.90 | 95.40 | 93.65 | % | 0.37 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 260.00 | 82.10 | 85.40 | 83.75 | % | 0.32 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 270.00 | 72.10 | 75.40 | 73.75 | % | 0.27 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 280.00 | 62.10 | 65.40 | 63.75 | 55.40 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 3:59:55 PM EST |
| 290.00 | 52.20 | 55.90 | 54.05 | % | 0.19 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 300.00 | 42.20 | 45.50 | 43.85 | 47.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.67 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/11/2025 3:59:55 PM EST |
| 310.00 | 32.20 | 35.60 | 33.90 | 55.98 | 0.00 | 0.00% | 0.11 | 0 | 366 | 0.63 | 1.00 | 0.00 | -0.01 | 12/1/2025 | 12/11/2025 3:59:55 PM EST |
| 320.00 | 22.70 | 26.00 | 24.35 | 17.25 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.48 | 0.98 | 0.00 | -0.11 | 12/3/2025 | 12/11/2025 3:59:55 PM EST |
| 330.00 | 13.30 | 17.40 | 15.35 | 12.40 | 0.00 | 0.00% | 0.05 | 0 | 69 | 0.36 | 0.89 | 0.02 | -0.21 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 340.00 | 5.40 | 8.90 | 7.15 | 7.70 | 0.00 | 0.00% | 0.02 | 0 | 1,622 | 0.26 | 0.67 | 0.03 | -0.33 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 350.00 | 1.00 | 4.40 | 2.70 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 671 | 0.22 | 0.33 | 0.03 | -0.27 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 360.00 | 0.00 | 1.80 | 0.90 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.34 | 0.09 | 0.01 | -0.11 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 370.00 | 0.00 | 1.00 | 0.50 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.39 | 0.01 | 0.00 | -0.02 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.59 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 390.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,951 | 0.66 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 3:59:55 PM EST |
| 400.00 | 0.00 | 1.25 | 0.63 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.62 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 3:59:55 PM EST |
| 410.00 | 0.00 | 1.40 | 0.70 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.47 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 3:59:55 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 430.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 280.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 1.25 | 0.63 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.68 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 2.25 | 1.13 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.66 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 320.00 | 0.00 | 2.55 | 1.28 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.55 | -0.02 | 0.00 | -0.11 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 330.00 | 0.00 | 3.20 | 1.60 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.40 | -0.11 | 0.02 | -0.21 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 340.00 | 1.55 | 5.50 | 3.53 | 3.46 | 0.00 | 0.00% | 0.01 | 0 | 335 | 0.27 | -0.33 | 0.03 | -0.33 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 350.00 | 6.90 | 10.40 | 8.65 | 8.73 | 0.00 | 0.00% | 0.02 | 0 | 194 | 0.24 | -0.67 | 0.03 | -0.27 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 360.00 | 15.00 | 18.30 | 16.65 | 17.19 | 0.00 | 0.00% | 0.05 | 0 | 601 | 0.37 | -0.91 | 0.01 | -0.11 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 370.00 | 24.80 | 28.10 | 26.45 | 15.01 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.48 | -0.99 | 0.00 | -0.02 | 12/2/2025 | 12/11/2025 3:59:55 PM EST |
| 380.00 | 34.30 | 38.20 | 36.25 | 9.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 3:59:55 PM EST |
| 390.00 | 44.80 | 48.00 | 46.40 | 16.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 3:59:55 PM EST |
| 400.00 | 54.70 | 58.10 | 56.40 | % | 0.14 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 410.00 | 64.50 | 68.10 | 66.30 | % | 0.16 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 420.00 | 74.70 | 78.10 | 76.40 | 61.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/11/2025 3:59:55 PM EST |
| 430.00 | 84.70 | 88.10 | 86.40 | % | 0.20 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 440.00 | 94.70 | 98.00 | 96.35 | % | 0.22 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 450.00 | 104.30 | 108.00 | 106.15 | % | 0.24 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 460.00 | 114.70 | 118.00 | 116.35 | % | 0.25 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST |