Options Chain for CENCORA INC COM (COR) - $295.21 as of 7/11/2025 8:14:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 123.80 | 127.10 | 125.45 | % | 0.74 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 175.00 | 118.10 | 122.20 | 120.15 | % | 0.69 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 180.00 | 113.20 | 117.10 | 115.15 | % | 0.64 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 185.00 | 108.10 | 112.10 | 110.10 | % | 0.60 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 190.00 | 103.20 | 107.10 | 105.15 | % | 0.55 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 195.00 | 98.90 | 102.10 | 100.50 | % | 0.52 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 200.00 | 93.30 | 97.10 | 95.20 | % | 0.48 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 210.00 | 83.10 | 87.20 | 85.15 | % | 0.41 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 220.00 | 73.90 | 77.10 | 75.50 | % | 0.34 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 230.00 | 63.20 | 67.30 | 65.25 | % | 0.28 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 240.00 | 53.30 | 57.30 | 55.30 | % | 0.23 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 250.00 | 44.00 | 46.90 | 45.45 | 51.40 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.95 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:53 PM EST |
| 260.00 | 33.50 | 37.20 | 35.35 | 28.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.82 | 1.00 | 0.00 | -0.02 | 6/24/2025 | 7/11/2025 3:59:53 PM EST |
| 270.00 | 23.60 | 27.60 | 25.60 | 30.52 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.68 | 0.97 | 0.00 | -0.08 | 7/7/2025 | 7/11/2025 3:59:53 PM EST |
| 280.00 | 14.20 | 18.40 | 16.30 | 17.70 | 0.00 | 0.00% | 0.06 | 0 | 384 | 0.56 | 0.89 | 0.01 | -0.20 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 290.00 | 6.60 | 9.40 | 8.00 | 9.10 | 0.00 | 0.00% | 0.03 | 0 | 180 | 0.30 | 0.67 | 0.03 | -0.34 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 300.00 | 0.85 | 3.70 | 2.28 | 4.10 | +1.05 | +34.43% | 0.01 | 25 | 1,888 | 0.26 | 0.36 | 0.03 | -0.32 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 310.00 | 0.50 | 2.85 | 1.68 | 0.75 | -0.02 | -2.60% | 0.01 | 2 | 148 | 0.38 | 0.12 | 0.02 | -0.17 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 320.00 | 0.00 | 1.90 | 0.95 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,051 | 0.57 | 0.03 | 0.00 | -0.05 | 7/3/2025 | 7/11/2025 3:59:53 PM EST |
| 330.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.46 | 0.01 | 0.00 | -0.01 | 7/7/2025 | 7/11/2025 3:59:53 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.01 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 2.20 | 1.10 | 0.24 | -0.21 | -46.67% | 0.00 | 1 | 28 | 0.83 | 0.00 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 2.35 | 1.18 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.67 | -0.03 | 0.00 | -0.08 | 7/9/2025 | 7/11/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 3.20 | 1.60 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 552 | 0.55 | -0.11 | 0.01 | -0.20 | 7/8/2025 | 7/11/2025 3:59:53 PM EST |
| 290.00 | 0.85 | 5.10 | 2.98 | 2.65 | +0.58 | +28.02% | 0.01 | 1 | 874 | 0.32 | -0.33 | 0.03 | -0.34 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 300.00 | 6.50 | 9.40 | 7.95 | 7.60 | +2.10 | +38.19% | 0.03 | 32 | 88 | 0.32 | -0.64 | 0.03 | -0.32 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 310.00 | 13.50 | 17.50 | 15.50 | % | 0.05 | 0 | 0 | 0.48 | -0.88 | 0.02 | -0.17 | 7/11/2025 3:59:53 PM EST | |||
| 320.00 | 23.00 | 26.80 | 24.90 | % | 0.08 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.05 | 7/11/2025 3:59:53 PM EST | |||
| 330.00 | 33.00 | 37.00 | 35.00 | % | 0.11 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 340.00 | 43.00 | 47.00 | 45.00 | % | 0.13 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 350.00 | 52.90 | 57.00 | 54.95 | % | 0.16 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 360.00 | 62.90 | 67.00 | 64.95 | % | 0.18 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 370.00 | 72.90 | 77.00 | 74.95 | % | 0.20 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 380.00 | 82.90 | 86.90 | 84.90 | % | 0.22 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 390.00 | 92.90 | 97.00 | 94.95 | % | 0.24 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 400.00 | 103.00 | 107.00 | 105.00 | % | 0.26 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 410.00 | 112.90 | 116.90 | 114.90 | % | 0.28 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 420.00 | 122.90 | 127.00 | 124.95 | % | 0.30 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST |