Options Chain for CENCORA INC COM (COR) - $286.20 as of 7/29/2025 3:14:30 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 | 172.30 | 175.90 | 174.10 | % | 1.51 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 120.00 | 167.40 | 171.00 | 169.20 | % | 1.41 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 125.00 | 162.40 | 166.00 | 164.20 | % | 1.31 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 130.00 | 157.40 | 160.90 | 159.15 | % | 1.22 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 135.00 | 152.50 | 156.10 | 154.30 | 163.70 | 0.00 | 0.00% | 1.14 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 7/29/2025 1:58:56 PM EST |
| 140.00 | 147.60 | 151.20 | 149.40 | 145.10 | 0.00 | 0.00% | 1.07 | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 7/29/2025 1:58:56 PM EST |
| 145.00 | 142.40 | 146.20 | 144.30 | % | 1.00 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 150.00 | 137.50 | 141.30 | 139.40 | % | 0.93 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 155.00 | 132.70 | 136.20 | 134.45 | % | 0.87 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 160.00 | 127.60 | 131.30 | 129.45 | % | 0.81 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 165.00 | 122.80 | 126.30 | 124.55 | 90.50 | 0.00 | 0.00% | 0.75 | 0 | 80 | 0.95 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 7/29/2025 1:58:56 PM EST |
| 170.00 | 117.90 | 121.10 | 119.50 | 74.40 | 0.00 | 0.00% | 0.70 | 0 | 117 | 0.89 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 7/29/2025 1:58:56 PM EST |
| 175.00 | 112.70 | 116.40 | 114.55 | % | 0.65 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 180.00 | 107.90 | 111.40 | 109.65 | % | 0.61 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 185.00 | 103.00 | 106.50 | 104.75 | 71.30 | 0.00 | 0.00% | 0.57 | 0 | 50 | 0.79 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 7/29/2025 1:58:56 PM EST |
| 190.00 | 97.90 | 101.60 | 99.75 | 68.50 | 0.00 | 0.00% | 0.53 | 0 | 2 | 0.74 | 1.00 | 0.00 | -0.01 | 2/4/2025 | 7/29/2025 1:58:56 PM EST |
| 195.00 | 93.10 | 96.60 | 94.85 | 109.80 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.72 | 1.00 | 0.00 | -0.01 | 5/7/2025 | 7/29/2025 1:58:56 PM EST |
| 200.00 | 88.00 | 91.70 | 89.85 | 50.40 | 0.00 | 0.00% | 0.45 | 0 | 5 | 0.73 | 0.99 | 0.00 | -0.01 | 2/14/2025 | 7/29/2025 1:58:56 PM EST |
| 210.00 | 78.30 | 81.90 | 80.10 | 80.60 | 0.00 | 0.00% | 0.38 | 0 | 75 | 0.62 | 0.99 | 0.00 | -0.02 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 220.00 | 68.40 | 72.00 | 70.20 | 44.80 | 0.00 | 0.00% | 0.32 | 0 | 55 | 0.59 | 0.98 | 0.00 | -0.02 | 3/12/2025 | 7/29/2025 1:58:56 PM EST |
| 230.00 | 58.60 | 62.20 | 60.40 | 55.40 | 0.00 | 0.00% | 0.26 | 0 | 115 | 0.51 | 0.96 | 0.00 | -0.03 | 4/2/2025 | 7/29/2025 1:58:56 PM EST |
| 240.00 | 49.20 | 52.50 | 50.85 | 52.10 | 0.00 | 0.00% | 0.21 | 0 | 158 | 0.36 | 0.93 | 0.00 | -0.05 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 250.00 | 39.90 | 43.10 | 41.50 | 54.30 | 0.00 | 0.00% | 0.17 | 0 | 262 | 0.28 | 0.89 | 0.00 | -0.07 | 7/8/2025 | 7/29/2025 1:58:56 PM EST |
| 260.00 | 31.10 | 33.40 | 32.25 | 29.40 | 0.00 | 0.00% | 0.12 | 0 | 330 | 0.32 | 0.84 | 0.01 | -0.08 | 5/13/2025 | 7/29/2025 1:58:56 PM EST |
| 270.00 | 22.90 | 24.70 | 23.80 | 30.30 | 0.00 | 0.00% | 0.09 | 0 | 105 | 0.29 | 0.77 | 0.01 | -0.10 | 7/15/2025 | 7/29/2025 1:58:56 PM EST |
| 280.00 | 15.90 | 17.50 | 16.70 | 16.60 | -1.40 | -7.78% | 0.06 | 5 | 53 | 0.26 | 0.66 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 290.00 | 10.40 | 11.70 | 11.05 | 11.00 | +0.90 | +8.92% | 0.04 | 7 | 528 | 0.25 | 0.52 | 0.02 | -0.11 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 300.00 | 6.10 | 6.90 | 6.50 | 6.40 | -1.00 | -13.52% | 0.02 | 1 | 355 | 0.24 | 0.37 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 310.00 | 3.20 | 3.70 | 3.45 | 3.88 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.23 | 0.24 | 0.01 | -0.08 | 7/25/2025 | 7/29/2025 1:58:56 PM EST |
| 320.00 | 1.35 | 2.10 | 1.73 | 2.44 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.23 | 0.15 | 0.01 | -0.06 | 7/22/2025 | 7/29/2025 1:58:56 PM EST |
| 330.00 | 0.45 | 1.35 | 0.90 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.23 | 0.08 | 0.01 | -0.04 | 7/25/2025 | 7/29/2025 1:58:56 PM EST |
| 340.00 | 0.00 | 1.75 | 0.88 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.32 | 0.04 | 0.00 | -0.02 | 6/23/2025 | 7/29/2025 1:58:56 PM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.30 | 0.02 | 0.00 | -0.01 | 7/7/2025 | 7/29/2025 1:58:56 PM EST |
| 360.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 370.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 380.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 390.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 400.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 410.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 420.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 430.00 | 0.05 | 1.35 | 0.70 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.49 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/29/2025 1:58:56 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 130.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 135.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 7/29/2025 1:58:56 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 150.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 155.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 165.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 7/29/2025 1:58:56 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.69 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 7/29/2025 1:58:56 PM EST |
| 185.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 190.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.60 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 195.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.62 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 200.00 | 0.05 | 0.80 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.47 | -0.01 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 210.00 | 0.00 | 1.00 | 0.50 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.52 | -0.01 | 0.00 | -0.02 | 5/8/2025 | 7/29/2025 1:58:56 PM EST |
| 220.00 | 0.10 | 1.25 | 0.68 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 440 | 0.40 | -0.02 | 0.00 | -0.02 | 5/29/2025 | 7/29/2025 1:58:56 PM EST |
| 230.00 | 0.15 | 1.95 | 1.05 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.37 | -0.04 | 0.00 | -0.03 | 5/15/2025 | 7/29/2025 1:58:56 PM EST |
| 240.00 | 0.55 | 1.50 | 1.03 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.33 | -0.07 | 0.00 | -0.05 | 7/21/2025 | 7/29/2025 1:58:56 PM EST |
| 250.00 | 1.15 | 1.60 | 1.38 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.29 | -0.11 | 0.00 | -0.07 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 260.00 | 2.10 | 2.20 | 2.15 | 2.15 | -0.43 | -16.67% | 0.01 | 1 | 95 | 0.28 | -0.16 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 270.00 | 3.60 | 4.10 | 3.85 | 3.70 | -0.50 | -11.91% | 0.01 | 49 | 353 | 0.26 | -0.23 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 280.00 | 6.00 | 7.10 | 6.55 | 6.40 | -1.20 | -15.79% | 0.02 | 3 | 293 | 0.25 | -0.34 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 290.00 | 10.30 | 11.20 | 10.75 | 10.00 | -2.80 | -21.88% | 0.04 | 3 | 190 | 0.25 | -0.48 | 0.02 | -0.11 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 300.00 | 15.80 | 17.30 | 16.55 | 15.96 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.24 | -0.63 | 0.01 | -0.10 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 310.00 | 21.70 | 24.40 | 23.05 | 20.10 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.21 | -0.76 | 0.01 | -0.08 | 5/7/2025 | 7/29/2025 1:58:56 PM EST |
| 320.00 | 30.60 | 33.20 | 31.90 | 49.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.22 | -0.85 | 0.01 | -0.06 | 5/12/2025 | 7/29/2025 1:58:56 PM EST |
| 330.00 | 39.90 | 42.50 | 41.20 | 58.12 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.33 | -0.92 | 0.01 | -0.04 | 5/12/2025 | 7/29/2025 1:58:56 PM EST |
| 340.00 | 49.40 | 53.00 | 51.20 | % | 0.15 | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.02 | 7/29/2025 1:58:56 PM EST | |||
| 350.00 | 59.20 | 63.00 | 61.10 | % | 0.17 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 360.00 | 69.20 | 72.90 | 71.05 | % | 0.20 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 370.00 | 79.30 | 83.00 | 81.15 | % | 0.22 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 380.00 | 89.30 | 92.90 | 91.10 | % | 0.24 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 390.00 | 99.30 | 102.80 | 101.05 | % | 0.26 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 400.00 | 109.30 | 112.80 | 111.05 | % | 0.28 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 410.00 | 119.30 | 122.80 | 121.05 | % | 0.30 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 420.00 | 129.30 | 133.00 | 131.15 | % | 0.31 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 430.00 | 139.30 | 143.00 | 141.15 | % | 0.33 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST |