Options Chain for CENCORA INC COM (COR) - $290.70 as of 8/12/2025 2:15:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 169.60 | 173.10 | 171.35 | 179.33 | 0.00 | 0.00% | 1.49 | 0 | 2 | 5.73 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:59:00 AM EST |
| 120.00 | 164.50 | 168.10 | 166.30 | 183.20 | 0.00 | 0.00% | 1.39 | 0 | 1 | 5.35 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 8/12/2025 11:59:00 AM EST |
| 125.00 | 159.40 | 163.20 | 161.30 | 166.70 | 0.00 | 0.00% | 1.29 | 0 | 1 | 5.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 8/12/2025 11:59:00 AM EST |
| 130.00 | 154.80 | 158.30 | 156.55 | 128.30 | 0.00 | 0.00% | 1.20 | 0 | 1 | 4.90 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 8/12/2025 11:59:00 AM EST |
| 135.00 | 150.00 | 153.60 | 151.80 | % | 1.12 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 140.00 | 144.60 | 148.10 | 146.35 | 152.50 | 0.00 | 0.00% | 1.05 | 0 | 4 | 4.49 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:59:00 AM EST |
| 145.00 | 139.40 | 143.60 | 141.50 | % | 0.98 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 150.00 | 134.40 | 138.60 | 136.50 | % | 0.91 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 155.00 | 129.40 | 133.60 | 131.50 | % | 0.85 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 160.00 | 124.40 | 128.60 | 126.50 | % | 0.79 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 165.00 | 120.20 | 123.10 | 121.65 | 129.53 | 0.00 | 0.00% | 0.74 | 0 | 2 | 3.57 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:59:00 AM EST |
| 170.00 | 114.40 | 118.60 | 116.50 | % | 0.69 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 175.00 | 109.40 | 113.60 | 111.50 | % | 0.64 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 180.00 | 104.40 | 108.60 | 106.50 | % | 0.59 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 185.00 | 99.40 | 103.60 | 101.50 | % | 0.55 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 190.00 | 94.60 | 98.10 | 96.35 | 95.95 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 8/12/2025 11:59:00 AM EST |
| 195.00 | 89.40 | 93.10 | 91.25 | 91.20 | 0.00 | 0.00% | 0.47 | 0 | 5 | 2.62 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 8/12/2025 11:59:00 AM EST |
| 200.00 | 85.10 | 88.10 | 86.60 | 90.05 | 0.00 | 0.00% | 0.43 | 0 | 12 | 2.48 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:00 AM EST |
| 210.00 | 74.40 | 78.60 | 76.50 | % | 0.36 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 220.00 | 64.60 | 68.10 | 66.35 | 38.09 | 0.00 | 0.00% | 0.30 | 0 | 21 | 1.96 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 8/12/2025 11:59:00 AM EST |
| 230.00 | 54.60 | 58.10 | 56.35 | 48.40 | 0.00 | 0.00% | 0.24 | 0 | 29 | 1.69 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 8/12/2025 11:59:00 AM EST |
| 240.00 | 44.60 | 48.30 | 46.45 | 54.60 | 0.00 | 0.00% | 0.19 | 0 | 36 | 1.43 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:00 AM EST |
| 250.00 | 34.80 | 38.30 | 36.55 | 41.50 | 0.00 | 0.00% | 0.15 | 0 | 41 | 1.17 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 260.00 | 26.30 | 26.90 | 26.60 | 26.10 | +2.20 | +9.21% | 0.10 | 1 | 101 | 0.76 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 270.00 | 16.30 | 17.00 | 16.65 | 13.80 | -7.55 | -35.37% | 0.06 | 4 | 204 | 0.55 | 0.99 | 0.01 | -0.04 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 280.00 | 6.90 | 7.60 | 7.25 | 7.06 | -4.59 | -39.40% | 0.03 | 42 | 267 | 0.27 | 0.82 | 0.03 | -0.32 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 290.00 | 1.10 | 1.40 | 1.25 | 0.90 | -2.90 | -76.32% | 0.00 | 675 | 444 | 0.25 | 0.34 | 0.05 | -0.37 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 300.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 669 | 475 | 0.26 | 0.02 | 0.01 | -0.04 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.54 | +0.28 | +107.70% | 0.00 | 2 | 336 | 0.38 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 320.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 701 | 0.67 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 330.00 | 0.00 | 0.95 | 0.48 | 0.05 | -0.25 | -83.34% | 0.00 | 1 | 92 | 1.28 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 11:59:00 AM EST |
| 350.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 360.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 8/12/2025 11:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 135.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/12/2025 11:59:00 AM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 8/12/2025 11:59:00 AM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 8/12/2025 11:59:00 AM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 113 | 2.44 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/12/2025 11:59:00 AM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.15 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 8/12/2025 11:59:00 AM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.87 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 8/12/2025 11:59:00 AM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.80 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.32 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:00 AM EST |
| 260.00 | 0.05 | 1.35 | 0.70 | 0.03 | -0.28 | -90.33% | 0.00 | 1 | 596 | 0.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 270.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.39 | -0.01 | 0.01 | -0.04 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 280.00 | 0.80 | 1.00 | 0.90 | 1.30 | +0.75 | +136.37% | 0.00 | 3 | 656 | 0.29 | -0.18 | 0.03 | -0.32 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 290.00 | 4.80 | 5.30 | 5.05 | 10.10 | +7.70 | +320.84% | 0.02 | 4 | 148 | 0.25 | -0.66 | 0.05 | -0.37 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 300.00 | 13.50 | 14.50 | 14.00 | 18.00 | +3.67 | +25.62% | 0.05 | 5 | 81 | 0.52 | -0.98 | 0.01 | -0.04 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 310.00 | 22.30 | 25.20 | 23.75 | 19.30 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.87 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:00 AM EST |
| 320.00 | 32.30 | 35.80 | 34.05 | % | 0.11 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 330.00 | 42.30 | 45.90 | 44.10 | % | 0.13 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 340.00 | 52.30 | 55.90 | 54.10 | 80.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 8/12/2025 11:59:00 AM EST |
| 350.00 | 61.70 | 66.10 | 63.90 | % | 0.18 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 360.00 | 71.80 | 76.00 | 73.90 | % | 0.21 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST |