Options Chain for CENCORA INC COM (COR) - $341.05 as of 12/26/2025 7:50:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 184.60 | 188.80 | 186.70 | % | 1.20 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 160.00 | 179.60 | 183.90 | 181.75 | % | 1.14 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 165.00 | 174.80 | 178.90 | 176.85 | % | 1.07 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 170.00 | 169.80 | 173.90 | 171.85 | % | 1.01 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 175.00 | 164.80 | 168.90 | 166.85 | % | 0.95 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 180.00 | 159.70 | 164.00 | 161.85 | % | 0.90 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 185.00 | 154.90 | 158.90 | 156.90 | % | 0.85 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 190.00 | 149.80 | 154.00 | 151.90 | % | 0.80 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 195.00 | 144.80 | 149.00 | 146.90 | % | 0.75 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 200.00 | 140.00 | 144.10 | 142.05 | % | 0.71 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 210.00 | 129.90 | 134.10 | 132.00 | % | 0.63 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 220.00 | 120.10 | 124.20 | 122.15 | % | 0.56 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 230.00 | 110.10 | 114.30 | 112.20 | % | 0.49 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 240.00 | 100.10 | 104.40 | 102.25 | 113.80 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.62 | 1.00 | 0.00 | -0.01 | 11/5/2025 | 12/26/2025 3:59:49 PM EST |
| 250.00 | 90.30 | 94.50 | 92.40 | 107.80 | 0.00 | 0.00% | 0.37 | 0 | 7 | 0.57 | 1.00 | 0.00 | -0.02 | 11/5/2025 | 12/26/2025 3:59:49 PM EST |
| 260.00 | 80.50 | 84.50 | 82.50 | 98.10 | 0.00 | 0.00% | 0.32 | 0 | 6 | 0.52 | 0.99 | 0.00 | -0.02 | 11/5/2025 | 12/26/2025 3:59:49 PM EST |
| 270.00 | 70.70 | 74.20 | 72.45 | 76.72 | 0.00 | 0.00% | 0.27 | 0 | 14 | 0.45 | 0.99 | 0.00 | -0.03 | 12/19/2025 | 12/26/2025 3:59:49 PM EST |
| 280.00 | 61.00 | 64.60 | 62.80 | 62.50 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.41 | 0.97 | 0.00 | -0.04 | 12/22/2025 | 12/26/2025 3:59:49 PM EST |
| 290.00 | 51.90 | 55.30 | 53.60 | 70.00 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.38 | 0.94 | 0.00 | -0.06 | 11/5/2025 | 12/26/2025 3:59:49 PM EST |
| 300.00 | 42.80 | 46.10 | 44.45 | 61.60 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.27 | 0.90 | 0.00 | -0.08 | 11/5/2025 | 12/26/2025 3:59:49 PM EST |
| 310.00 | 34.10 | 37.40 | 35.75 | 31.00 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.27 | 0.84 | 0.01 | -0.10 | 10/20/2025 | 12/26/2025 3:59:49 PM EST |
| 320.00 | 26.20 | 29.60 | 27.90 | 28.34 | 0.00 | 0.00% | 0.09 | 0 | 373 | 0.27 | 0.76 | 0.01 | -0.12 | 12/19/2025 | 12/26/2025 3:59:49 PM EST |
| 330.00 | 18.80 | 22.50 | 20.65 | 27.05 | 0.00 | 0.00% | 0.06 | 0 | 172 | 0.26 | 0.66 | 0.01 | -0.13 | 12/16/2025 | 12/26/2025 3:59:49 PM EST |
| 340.00 | 13.20 | 16.50 | 14.85 | 14.30 | +0.14 | +0.99% | 0.04 | 1 | 20 | 0.26 | 0.55 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 350.00 | 8.00 | 10.90 | 9.45 | 9.60 | 0.00 | 0.00% | 0.03 | 0 | 69 | 0.24 | 0.43 | 0.01 | -0.12 | 12/23/2025 | 12/26/2025 3:59:49 PM EST |
| 360.00 | 4.20 | 7.40 | 5.80 | 5.36 | -1.04 | -16.25% | 0.02 | 3 | 192 | 0.23 | 0.30 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 370.00 | 2.75 | 3.60 | 3.18 | 2.75 | -0.65 | -19.12% | 0.01 | 3 | 56 | 0.22 | 0.19 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 380.00 | 0.05 | 3.60 | 1.83 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.20 | 0.11 | 0.01 | -0.05 | 12/18/2025 | 12/26/2025 3:59:49 PM EST |
| 390.00 | 0.00 | 2.80 | 1.40 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.30 | 0.06 | 0.00 | -0.03 | 12/23/2025 | 12/26/2025 3:59:49 PM EST |
| 400.00 | 0.00 | 2.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.31 | 0.03 | 0.00 | -0.02 | 12/17/2025 | 12/26/2025 3:59:49 PM EST |
| 410.00 | 0.05 | 2.40 | 1.23 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.27 | 0.01 | 0.00 | -0.01 | 12/4/2025 | 12/26/2025 3:59:49 PM EST |
| 420.00 | 0.00 | 2.25 | 1.13 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.38 | 0.01 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:49 PM EST |
| 430.00 | 0.00 | 2.20 | 1.10 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.41 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:49 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/26/2025 3:59:49 PM EST |
| 200.00 | 0.00 | 1.15 | 0.58 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/26/2025 3:59:49 PM EST |
| 210.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 3:59:49 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 12/26/2025 3:59:49 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 3:59:49 PM EST |
| 240.00 | 0.00 | 2.25 | 1.13 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 12/26/2025 3:59:49 PM EST |
| 250.00 | 0.00 | 2.30 | 1.15 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.00 | 0.00 | -0.02 | 10/29/2025 | 12/26/2025 3:59:49 PM EST |
| 260.00 | 0.00 | 2.40 | 1.20 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.52 | -0.01 | 0.00 | -0.02 | 11/4/2025 | 12/26/2025 3:59:49 PM EST |
| 270.00 | 0.00 | 2.60 | 1.30 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.47 | -0.01 | 0.00 | -0.03 | 12/4/2025 | 12/26/2025 3:59:49 PM EST |
| 280.00 | 0.00 | 2.95 | 1.48 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.43 | -0.03 | 0.00 | -0.04 | 10/17/2025 | 12/26/2025 3:59:49 PM EST |
| 290.00 | 0.15 | 3.40 | 1.78 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.30 | -0.06 | 0.00 | -0.06 | 12/22/2025 | 12/26/2025 3:59:49 PM EST |
| 300.00 | 1.20 | 2.30 | 1.75 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.27 | -0.10 | 0.00 | -0.08 | 12/23/2025 | 12/26/2025 3:59:49 PM EST |
| 310.00 | 1.80 | 5.40 | 3.60 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.28 | -0.16 | 0.01 | -0.10 | 12/18/2025 | 12/26/2025 3:59:49 PM EST |
| 320.00 | 3.90 | 7.30 | 5.60 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 363 | 0.25 | -0.24 | 0.01 | -0.12 | 12/23/2025 | 12/26/2025 3:59:49 PM EST |
| 330.00 | 6.80 | 10.40 | 8.60 | 8.40 | 0.00 | 0.00% | 0.03 | 0 | 62 | 0.27 | -0.34 | 0.01 | -0.13 | 12/23/2025 | 12/26/2025 3:59:49 PM EST |
| 340.00 | 10.70 | 14.00 | 12.35 | 12.80 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.25 | -0.45 | 0.01 | -0.13 | 12/23/2025 | 12/26/2025 3:59:49 PM EST |
| 350.00 | 15.70 | 19.00 | 17.35 | 17.80 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.24 | -0.57 | 0.01 | -0.12 | 12/23/2025 | 12/26/2025 3:59:49 PM EST |
| 360.00 | 21.90 | 25.00 | 23.45 | 16.50 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.23 | -0.70 | 0.01 | -0.10 | 12/2/2025 | 12/26/2025 3:59:49 PM EST |
| 370.00 | 29.00 | 32.70 | 30.85 | 15.60 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.21 | -0.81 | 0.01 | -0.07 | 11/26/2025 | 12/26/2025 3:59:49 PM EST |
| 380.00 | 37.50 | 41.50 | 39.50 | 101.90 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.28 | -0.89 | 0.01 | -0.05 | 8/6/2025 | 12/26/2025 3:59:49 PM EST |
| 390.00 | 46.80 | 51.00 | 48.90 | % | 0.13 | 0 | 0 | 0.31 | -0.94 | 0.00 | -0.03 | 12/26/2025 3:59:49 PM EST | |||
| 400.00 | 56.80 | 61.00 | 58.90 | % | 0.15 | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.02 | 12/26/2025 3:59:49 PM EST | |||
| 410.00 | 66.80 | 71.00 | 68.90 | % | 0.17 | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 420.00 | 76.80 | 81.00 | 78.90 | 79.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 10/31/2025 | 12/26/2025 3:59:49 PM EST |
| 430.00 | 86.80 | 91.00 | 88.90 | % | 0.21 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 440.00 | 96.80 | 101.00 | 98.90 | % | 0.22 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 450.00 | 106.80 | 111.00 | 108.90 | % | 0.24 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST |