Options Chain for CENCORA INC COM (COR) - $302.52 as of 9/12/2025 8:45:14 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 | 186.10 | 189.80 | 187.95 | % | 1.63 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 120.00 | 181.10 | 184.50 | 182.80 | % | 1.52 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 125.00 | 176.10 | 179.60 | 177.85 | % | 1.42 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 130.00 | 170.80 | 174.60 | 172.70 | % | 1.33 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 135.00 | 165.80 | 169.60 | 167.70 | 163.70 | 0.00 | 0.00% | 1.24 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 9/12/2025 3:59:45 PM EST |
| 140.00 | 160.90 | 164.60 | 162.75 | 143.48 | 0.00 | 0.00% | 1.16 | 0 | 2 | 3.37 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:45 PM EST |
| 145.00 | 156.10 | 159.60 | 157.85 | % | 1.09 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 150.00 | 150.90 | 154.60 | 152.75 | % | 1.02 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 155.00 | 146.20 | 149.60 | 147.90 | % | 0.95 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 160.00 | 141.10 | 144.60 | 142.85 | % | 0.89 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 165.00 | 136.50 | 138.90 | 137.70 | 90.50 | 0.00 | 0.00% | 0.83 | 0 | 80 | 2.49 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 9/12/2025 3:59:45 PM EST |
| 170.00 | 131.40 | 134.20 | 132.80 | 123.60 | 0.00 | 0.00% | 0.78 | 0 | 117 | 2.49 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:45 PM EST |
| 175.00 | 126.00 | 129.60 | 127.80 | % | 0.73 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 180.00 | 120.90 | 124.60 | 122.75 | 115.70 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:45 PM EST |
| 185.00 | 115.90 | 119.60 | 117.75 | 71.30 | 0.00 | 0.00% | 0.64 | 0 | 50 | 2.29 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 9/12/2025 3:59:45 PM EST |
| 190.00 | 111.10 | 114.60 | 112.85 | 68.50 | 0.00 | 0.00% | 0.59 | 0 | 2 | 2.18 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 9/12/2025 3:59:45 PM EST |
| 195.00 | 106.30 | 109.60 | 107.95 | 94.73 | 0.00 | 0.00% | 0.55 | 0 | 10 | 2.08 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:45 PM EST |
| 200.00 | 101.20 | 104.70 | 102.95 | 50.40 | 0.00 | 0.00% | 0.51 | 0 | 5 | 2.00 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 9/12/2025 3:59:45 PM EST |
| 210.00 | 91.10 | 94.70 | 92.90 | 80.60 | 0.00 | 0.00% | 0.44 | 0 | 75 | 1.81 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:45 PM EST |
| 220.00 | 81.10 | 84.90 | 83.00 | 73.70 | 0.00 | 0.00% | 0.38 | 0 | 65 | 1.66 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:45 PM EST |
| 230.00 | 71.30 | 74.70 | 73.00 | 56.20 | 0.00 | 0.00% | 0.32 | 0 | 115 | 1.44 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:45 PM EST |
| 240.00 | 61.80 | 64.70 | 63.25 | 52.10 | 0.00 | 0.00% | 0.26 | 0 | 157 | 1.26 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:45 PM EST |
| 250.00 | 51.20 | 54.70 | 52.95 | 47.59 | 0.00 | 0.00% | 0.21 | 0 | 257 | 1.09 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:45 PM EST |
| 260.00 | 41.00 | 44.80 | 42.90 | 45.72 | +5.32 | +13.17% | 0.17 | 1 | 319 | 0.93 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:45 PM EST |
| 270.00 | 31.40 | 34.80 | 33.10 | 26.65 | 0.00 | 0.00% | 0.12 | 0 | 96 | 0.76 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:45 PM EST |
| 280.00 | 21.50 | 25.00 | 23.25 | 26.03 | +3.23 | +14.17% | 0.08 | 2 | 53 | 0.60 | 0.98 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 3:59:45 PM EST |
| 290.00 | 12.10 | 15.00 | 13.55 | 16.52 | +2.77 | +20.15% | 0.05 | 2 | 638 | 0.42 | 0.88 | 0.02 | -0.16 | 9/12/2025 | 9/12/2025 3:59:45 PM EST |
| 300.00 | 5.10 | 6.20 | 5.65 | 7.85 | +2.05 | +35.35% | 0.02 | 16 | 1,009 | 0.25 | 0.61 | 0.04 | -0.27 | 9/12/2025 | 9/12/2025 3:59:45 PM EST |
| 310.00 | 0.70 | 2.30 | 1.50 | 1.97 | +0.60 | +43.80% | 0.00 | 2 | 310 | 0.23 | 0.22 | 0.03 | -0.19 | 9/12/2025 | 9/12/2025 3:59:45 PM EST |
| 320.00 | 0.00 | 0.20 | 0.10 | 0.13 | -0.02 | -13.34% | 0.00 | 6 | 1,045 | 0.22 | 0.03 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 3:59:45 PM EST |
| 330.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,257 | 0.34 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:45 PM EST |
| 340.00 | 0.00 | 1.30 | 0.65 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.65 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:45 PM EST |
| 350.00 | 0.00 | 1.25 | 0.63 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.75 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:45 PM EST |
| 360.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 370.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 380.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 390.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 400.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 410.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 420.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 430.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.48 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:45 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 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 9/12/2025 3:59:45 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.45 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 9/12/2025 3:59:45 PM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 165.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 175.00 | 0.00 | 1.35 | 0.68 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 9/12/2025 3:59:45 PM EST |
| 180.00 | 0.00 | 1.35 | 0.68 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.23 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 9/12/2025 3:59:45 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:45 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.24 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:45 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.14 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:45 PM EST |
| 200.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 296 | 1.84 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:45 PM EST |
| 210.00 | 0.00 | 1.35 | 0.68 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.66 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 9/12/2025 3:59:45 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 440 | 0.90 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 9/12/2025 3:59:45 PM EST |
| 230.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:45 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.06 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:45 PM EST |
| 250.00 | 0.00 | 1.85 | 0.93 | 0.93 | +0.88 | +1,760.00% | 0.00 | 1 | 126 | 1.07 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:45 PM EST |
| 260.00 | 0.00 | 1.25 | 0.63 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.81 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:45 PM EST |
| 270.00 | 0.00 | 2.00 | 1.00 | 1.08 | +0.76 | +237.50% | 0.00 | 1 | 1,068 | 0.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:45 PM EST |
| 280.00 | 0.05 | 2.35 | 1.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,205 | 0.43 | -0.02 | 0.01 | -0.04 | 9/11/2025 | 9/12/2025 3:59:45 PM EST |
| 290.00 | 0.45 | 1.40 | 0.93 | 0.90 | -0.20 | -18.19% | 0.00 | 3 | 1,124 | 0.31 | -0.12 | 0.02 | -0.16 | 9/12/2025 | 9/12/2025 3:59:45 PM EST |
| 300.00 | 1.75 | 3.40 | 2.58 | 2.82 | -3.92 | -58.16% | 0.01 | 1 | 51 | 0.24 | -0.39 | 0.04 | -0.27 | 9/12/2025 | 9/12/2025 3:59:45 PM EST |
| 310.00 | 6.70 | 10.30 | 8.50 | 9.65 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.35 | -0.78 | 0.03 | -0.19 | 8/21/2025 | 9/12/2025 3:59:45 PM EST |
| 320.00 | 15.60 | 18.40 | 17.00 | 49.30 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.37 | -0.97 | 0.01 | -0.04 | 5/12/2025 | 9/12/2025 3:59:45 PM EST |
| 330.00 | 25.50 | 28.10 | 26.80 | 58.12 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 9/12/2025 3:59:45 PM EST |
| 340.00 | 35.80 | 38.90 | 37.35 | % | 0.11 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 350.00 | 45.30 | 49.00 | 47.15 | % | 0.13 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 360.00 | 55.40 | 59.10 | 57.25 | % | 0.16 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 370.00 | 65.30 | 69.30 | 67.30 | % | 0.18 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 380.00 | 75.30 | 79.30 | 77.30 | % | 0.20 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 390.00 | 85.30 | 89.30 | 87.30 | % | 0.22 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 400.00 | 95.30 | 99.10 | 97.20 | % | 0.24 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 410.00 | 105.50 | 108.90 | 107.20 | % | 0.26 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 420.00 | 115.50 | 119.30 | 117.40 | % | 0.28 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 430.00 | 125.50 | 128.90 | 127.20 | % | 0.30 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST |