Options Chain for CENCORA INC COM (COR) - $289.08 as of 9/18/2025 10:29:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 172.80 | 175.80 | 174.30 | % | 1.52 | 0 | 0 | 7.43 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 120.00 | 167.60 | 170.90 | 169.25 | % | 1.41 | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 125.00 | 162.60 | 165.90 | 164.25 | % | 1.31 | 0 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 130.00 | 157.50 | 160.90 | 159.20 | % | 1.22 | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 135.00 | 152.90 | 155.90 | 154.40 | 163.70 | 0.00 | 0.00% | 1.14 | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 9/17/2025 3:59:54 PM EST |
| 140.00 | 147.50 | 151.10 | 149.30 | 148.10 | 0.00 | 0.00% | 1.07 | 0 | 2 | 6.18 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 145.00 | 142.50 | 146.00 | 144.25 | % | 0.99 | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 150.00 | 137.70 | 140.90 | 139.30 | % | 0.93 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 155.00 | 132.50 | 136.00 | 134.25 | % | 0.87 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 160.00 | 127.70 | 130.90 | 129.30 | % | 0.81 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 165.00 | 123.10 | 125.40 | 124.25 | 90.50 | 0.00 | 0.00% | 0.75 | 0 | 80 | 4.56 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 9/17/2025 3:59:54 PM EST |
| 170.00 | 118.70 | 120.40 | 119.55 | 123.60 | 0.00 | 0.00% | 0.70 | 0 | 117 | 4.35 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:54 PM EST |
| 175.00 | 112.60 | 115.90 | 114.25 | % | 0.65 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 180.00 | 107.50 | 110.90 | 109.20 | 115.70 | 0.00 | 0.00% | 0.61 | 0 | 1 | 4.21 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:54 PM EST |
| 185.00 | 102.50 | 106.10 | 104.30 | 103.60 | 0.00 | 0.00% | 0.56 | 0 | 51 | 4.14 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 190.00 | 97.60 | 100.10 | 98.85 | 68.50 | 0.00 | 0.00% | 0.52 | 0 | 2 | 3.40 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 9/17/2025 3:59:54 PM EST |
| 195.00 | 92.50 | 96.00 | 94.25 | 101.51 | 0.00 | 0.00% | 0.48 | 0 | 11 | 3.65 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 200.00 | 87.60 | 90.10 | 88.85 | 50.40 | 0.00 | 0.00% | 0.44 | 0 | 5 | 3.05 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 9/17/2025 3:59:54 PM EST |
| 210.00 | 77.70 | 81.10 | 79.40 | 80.60 | 0.00 | 0.00% | 0.38 | 0 | 75 | 3.16 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 9/17/2025 3:59:54 PM EST |
| 220.00 | 67.80 | 70.90 | 69.35 | 73.70 | 0.00 | 0.00% | 0.32 | 0 | 65 | 2.69 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:54 PM EST |
| 230.00 | 58.70 | 60.10 | 59.40 | 56.20 | 0.00 | 0.00% | 0.26 | 0 | 115 | 2.06 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/17/2025 3:59:54 PM EST |
| 240.00 | 48.70 | 51.00 | 49.85 | 52.10 | 0.00 | 0.00% | 0.21 | 0 | 157 | 2.09 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 9/17/2025 3:59:54 PM EST |
| 250.00 | 38.70 | 41.00 | 39.85 | 47.59 | 0.00 | 0.00% | 0.16 | 0 | 257 | 1.69 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 3:59:54 PM EST |
| 260.00 | 28.60 | 31.10 | 29.85 | 45.72 | 0.00 | 0.00% | 0.11 | 0 | 319 | 1.39 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:54 PM EST |
| 270.00 | 18.60 | 20.90 | 19.75 | 26.65 | 0.00 | 0.00% | 0.07 | 0 | 96 | 0.99 | 0.99 | 0.00 | -0.03 | 9/3/2025 | 9/17/2025 3:59:54 PM EST |
| 280.00 | 9.10 | 11.70 | 10.40 | 26.03 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.51 | 0.85 | 0.03 | -0.50 | 9/12/2025 | 9/17/2025 3:59:54 PM EST |
| 290.00 | 1.70 | 2.65 | 2.18 | 3.08 | 0.00 | 0.00% | 0.01 | 0 | 648 | 0.31 | 0.44 | 0.05 | -0.72 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 300.00 | 0.30 | 1.70 | 1.00 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 962 | 0.50 | 0.06 | 0.02 | -0.17 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 310.00 | 0.00 | 1.45 | 0.73 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.89 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 320.00 | 0.05 | 0.90 | 0.48 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,050 | 0.81 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 330.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,257 | 0.92 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:54 PM EST |
| 340.00 | 0.00 | 1.30 | 0.65 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.56 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 3:59:54 PM EST |
| 350.00 | 0.00 | 1.30 | 0.65 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.76 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:54 PM EST |
| 360.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 380.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 390.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 400.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 410.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 420.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 430.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.08 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 3:59:54 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 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 9/17/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 9/17/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 1.35 | 0.68 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.08 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 9/17/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 1.35 | 0.68 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 24 | 3.88 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 9/17/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.69 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/17/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 43 | 3.51 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/17/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.33 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/17/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 296 | 3.47 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/17/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 2.10 | 1.05 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 221 | 3.10 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 9/17/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 1.10 | 0.55 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 440 | 1.46 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 9/17/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 152 | 2.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 2.10 | 1.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.04 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/17/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 2.10 | 1.05 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.70 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.37 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:54 PM EST |
| 270.00 | 0.00 | 1.60 | 0.80 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 1,068 | 0.92 | -0.01 | 0.00 | -0.03 | 9/12/2025 | 9/17/2025 3:59:54 PM EST |
| 280.00 | 0.10 | 0.80 | 0.45 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1,195 | 0.36 | -0.15 | 0.03 | -0.50 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 290.00 | 2.60 | 4.60 | 3.60 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 1,112 | 0.35 | -0.56 | 0.05 | -0.72 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 300.00 | 9.60 | 12.70 | 11.15 | 8.87 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.63 | -0.94 | 0.02 | -0.17 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 310.00 | 19.30 | 22.60 | 20.95 | 9.65 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.91 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 3:59:54 PM EST |
| 320.00 | 29.00 | 32.60 | 30.80 | 49.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 9/17/2025 3:59:54 PM EST |
| 330.00 | 39.40 | 42.60 | 41.00 | 58.12 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 9/17/2025 3:59:54 PM EST |
| 340.00 | 49.20 | 52.60 | 50.90 | % | 0.15 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 350.00 | 59.30 | 62.60 | 60.95 | % | 0.17 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 360.00 | 69.30 | 72.60 | 70.95 | % | 0.20 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 370.00 | 79.20 | 82.60 | 80.90 | % | 0.22 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 380.00 | 89.20 | 92.60 | 90.90 | % | 0.24 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 390.00 | 99.20 | 102.60 | 100.90 | % | 0.26 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 400.00 | 109.30 | 112.60 | 110.95 | % | 0.28 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 410.00 | 119.20 | 122.60 | 120.90 | % | 0.29 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 420.00 | 129.20 | 132.60 | 130.90 | % | 0.31 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 430.00 | 139.30 | 142.60 | 140.95 | % | 0.33 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST |