Options Chain for CENCORA INC COM (COR) - $290.45 as of 7/25/2025 12:34:26 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 | 173.30 | 177.10 | 175.20 | 179.33 | 0.00 | 0.00% | 1.52 | 0 | 2 | 2.32 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:50 AM EST |
| 120.00 | 168.50 | 172.30 | 170.40 | 183.20 | 0.00 | 0.00% | 1.42 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 7/25/2025 11:58:50 AM EST |
| 125.00 | 163.40 | 167.20 | 165.30 | 166.70 | 0.00 | 0.00% | 1.32 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 7/25/2025 11:58:50 AM EST |
| 130.00 | 158.50 | 162.00 | 160.25 | 128.30 | 0.00 | 0.00% | 1.23 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 7/25/2025 11:58:50 AM EST |
| 135.00 | 153.50 | 157.40 | 155.45 | % | 1.15 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 140.00 | 148.40 | 152.40 | 150.40 | 152.50 | 0.00 | 0.00% | 1.07 | 0 | 4 | 1.80 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:50 AM EST |
| 145.00 | 143.50 | 147.30 | 145.40 | % | 1.00 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 150.00 | 138.70 | 142.30 | 140.50 | % | 0.94 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 155.00 | 133.70 | 137.40 | 135.55 | % | 0.87 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 160.00 | 128.40 | 132.30 | 130.35 | % | 0.81 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 165.00 | 123.70 | 127.20 | 125.45 | 129.53 | 0.00 | 0.00% | 0.76 | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:50 AM EST |
| 170.00 | 118.60 | 122.40 | 120.50 | % | 0.71 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 175.00 | 113.80 | 117.40 | 115.60 | % | 0.66 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 180.00 | 108.80 | 112.50 | 110.65 | % | 0.61 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 185.00 | 103.50 | 107.30 | 105.40 | % | 0.57 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 190.00 | 98.70 | 102.20 | 100.45 | 95.95 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 7/25/2025 11:58:50 AM EST |
| 195.00 | 94.00 | 97.40 | 95.70 | 91.20 | 0.00 | 0.00% | 0.49 | 0 | 5 | 1.10 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 7/25/2025 11:58:50 AM EST |
| 200.00 | 88.50 | 92.40 | 90.45 | 57.10 | 0.00 | 0.00% | 0.45 | 0 | 8 | 1.07 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 7/25/2025 11:58:50 AM EST |
| 210.00 | 78.90 | 82.50 | 80.70 | % | 0.38 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 220.00 | 68.90 | 72.50 | 70.70 | 38.09 | 0.00 | 0.00% | 0.32 | 0 | 21 | 0.84 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 7/25/2025 11:58:50 AM EST |
| 230.00 | 59.70 | 62.70 | 61.20 | 48.40 | 0.00 | 0.00% | 0.27 | 0 | 29 | 0.70 | 1.00 | 0.00 | -0.01 | 5/12/2025 | 7/25/2025 11:58:50 AM EST |
| 240.00 | 49.10 | 52.70 | 50.90 | 41.60 | 0.00 | 0.00% | 0.21 | 0 | 36 | 0.63 | 0.99 | 0.00 | -0.02 | 5/12/2025 | 7/25/2025 11:58:50 AM EST |
| 250.00 | 39.90 | 42.90 | 41.40 | 44.36 | 0.00 | 0.00% | 0.17 | 0 | 35 | 0.56 | 0.98 | 0.00 | -0.04 | 6/24/2025 | 7/25/2025 11:58:50 AM EST |
| 260.00 | 30.60 | 33.50 | 32.05 | 35.81 | 0.00 | 0.00% | 0.12 | 0 | 102 | 0.36 | 0.94 | 0.01 | -0.07 | 6/24/2025 | 7/25/2025 11:58:50 AM EST |
| 270.00 | 22.20 | 24.20 | 23.20 | 25.13 | 0.00 | 0.00% | 0.09 | 0 | 206 | 0.34 | 0.86 | 0.01 | -0.12 | 7/24/2025 | 7/25/2025 11:58:50 AM EST |
| 280.00 | 14.30 | 15.70 | 15.00 | 17.33 | 0.00 | 0.00% | 0.05 | 0 | 123 | 0.32 | 0.72 | 0.02 | -0.17 | 7/24/2025 | 7/25/2025 11:58:50 AM EST |
| 290.00 | 8.30 | 9.10 | 8.70 | 12.60 | 0.00 | 0.00% | 0.03 | 0 | 412 | 0.29 | 0.54 | 0.02 | -0.19 | 7/17/2025 | 7/25/2025 11:58:50 AM EST |
| 300.00 | 3.90 | 4.40 | 4.15 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 445 | 0.28 | 0.34 | 0.02 | -0.17 | 7/24/2025 | 7/25/2025 11:58:50 AM EST |
| 310.00 | 1.50 | 2.05 | 1.78 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 241 | 0.27 | 0.17 | 0.01 | -0.11 | 7/24/2025 | 7/25/2025 11:58:50 AM EST |
| 320.00 | 0.40 | 0.80 | 0.60 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 1,790 | 0.26 | 0.07 | 0.01 | -0.06 | 7/24/2025 | 7/25/2025 11:58:50 AM EST |
| 330.00 | 0.00 | 0.35 | 0.18 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.29 | 0.02 | 0.00 | -0.02 | 7/24/2025 | 7/25/2025 11:58:50 AM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.41 | 0.01 | 0.00 | -0.01 | 7/16/2025 | 7/25/2025 11:58:50 AM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 360.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/25/2025 11:58:50 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 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 120.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 125.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 130.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 135.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 140.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 155.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 170.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 180.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 185.00 | 0.00 | 0.85 | 0.43 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/25/2025 11:58:50 AM EST |
| 190.00 | 0.00 | 0.85 | 0.43 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 7/25/2025 11:58:50 AM EST |
| 195.00 | 0.00 | 0.85 | 0.43 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 7/25/2025 11:58:50 AM EST |
| 200.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 210.00 | 0.00 | 0.85 | 0.43 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.80 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 11:58:50 AM EST |
| 220.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.68 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/25/2025 11:58:50 AM EST |
| 230.00 | 0.00 | 0.90 | 0.45 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.62 | 0.00 | 0.00 | -0.01 | 5/9/2025 | 7/25/2025 11:58:50 AM EST |
| 240.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.44 | -0.01 | 0.00 | -0.02 | 7/23/2025 | 7/25/2025 11:58:50 AM EST |
| 250.00 | 0.10 | 0.75 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.36 | -0.02 | 0.00 | -0.04 | 7/8/2025 | 7/25/2025 11:58:50 AM EST |
| 260.00 | 0.00 | 1.20 | 0.60 | 0.80 | +0.16 | +25.00% | 0.00 | 1 | 1,864 | 0.38 | -0.06 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 270.00 | 1.70 | 2.10 | 1.90 | 2.02 | +0.04 | +2.02% | 0.01 | 2 | 132 | 0.32 | -0.14 | 0.01 | -0.12 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 280.00 | 3.70 | 4.50 | 4.10 | 3.83 | -0.47 | -10.93% | 0.01 | 1 | 1,690 | 0.28 | -0.28 | 0.02 | -0.17 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 290.00 | 7.50 | 8.00 | 7.75 | 7.10 | -0.10 | -1.39% | 0.03 | 21 | 157 | 0.30 | -0.46 | 0.02 | -0.19 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 300.00 | 12.90 | 14.50 | 13.70 | 11.50 | 0.00 | 0.00% | 0.05 | 0 | 87 | 0.26 | -0.66 | 0.02 | -0.17 | 7/23/2025 | 7/25/2025 11:58:50 AM EST |
| 310.00 | 19.40 | 22.30 | 20.85 | 17.67 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.26 | -0.83 | 0.01 | -0.11 | 7/9/2025 | 7/25/2025 11:58:50 AM EST |
| 320.00 | 28.00 | 31.10 | 29.55 | % | 0.09 | 0 | 0 | 0.35 | -0.93 | 0.01 | -0.06 | 7/25/2025 11:58:50 AM EST | |||
| 330.00 | 37.90 | 41.70 | 39.80 | % | 0.12 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.02 | 7/25/2025 11:58:50 AM EST | |||
| 340.00 | 47.90 | 51.70 | 49.80 | 80.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 2/5/2025 | 7/25/2025 11:58:50 AM EST |
| 350.00 | 57.90 | 61.80 | 59.85 | % | 0.17 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 360.00 | 68.30 | 71.60 | 69.95 | % | 0.19 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST |