Options Chain for CENCORA INC COM (COR) - $333.17 as of 10/29/2025 8:34:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 181.70 | 185.40 | 183.55 | % | 1.22 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 155.00 | 176.60 | 180.40 | 178.50 | % | 1.15 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 160.00 | 171.70 | 175.50 | 173.60 | 117.50 | 0.00 | 0.00% | 1.08 | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 10/29/2025 3:59:58 PM EST |
| 165.00 | 166.80 | 170.60 | 168.70 | % | 1.02 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 170.00 | 161.60 | 165.50 | 163.55 | % | 0.96 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 175.00 | 156.50 | 160.50 | 158.50 | % | 0.91 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 180.00 | 151.70 | 155.50 | 153.60 | % | 0.85 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 185.00 | 146.90 | 150.70 | 148.80 | % | 0.80 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 190.00 | 141.90 | 145.70 | 143.80 | % | 0.76 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 195.00 | 137.00 | 140.60 | 138.80 | % | 0.71 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 200.00 | 132.00 | 135.80 | 133.90 | 101.17 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/29/2025 3:59:58 PM EST |
| 210.00 | 122.10 | 125.70 | 123.90 | 83.10 | 0.00 | 0.00% | 0.59 | 0 | 56 | 1.24 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 10/29/2025 3:59:58 PM EST |
| 220.00 | 112.10 | 115.80 | 113.95 | 77.70 | 0.00 | 0.00% | 0.52 | 0 | 51 | 1.13 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 10/29/2025 3:59:58 PM EST |
| 230.00 | 102.20 | 106.00 | 104.10 | 72.18 | 0.00 | 0.00% | 0.45 | 0 | 15 | 1.02 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 10/29/2025 3:59:58 PM EST |
| 240.00 | 92.30 | 95.90 | 94.10 | 57.60 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 10/29/2025 3:59:58 PM EST |
| 250.00 | 82.30 | 86.00 | 84.15 | 81.60 | 0.00 | 0.00% | 0.34 | 0 | 16 | 0.83 | 1.00 | 0.00 | -0.01 | 10/22/2025 | 10/29/2025 3:59:58 PM EST |
| 260.00 | 72.40 | 76.00 | 74.20 | 59.21 | 0.00 | 0.00% | 0.29 | 0 | 23 | 0.73 | 0.99 | 0.00 | -0.02 | 10/14/2025 | 10/29/2025 3:59:58 PM EST |
| 270.00 | 63.20 | 65.90 | 64.55 | 49.40 | 0.00 | 0.00% | 0.24 | 0 | 99 | 0.63 | 0.99 | 0.00 | -0.04 | 10/14/2025 | 10/29/2025 3:59:58 PM EST |
| 280.00 | 53.50 | 56.30 | 54.90 | 40.61 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.58 | 0.97 | 0.00 | -0.06 | 10/14/2025 | 10/29/2025 3:59:58 PM EST |
| 290.00 | 43.60 | 46.50 | 45.05 | 31.50 | 0.00 | 0.00% | 0.16 | 0 | 121 | 0.50 | 0.93 | 0.00 | -0.10 | 10/14/2025 | 10/29/2025 3:59:58 PM EST |
| 300.00 | 34.40 | 36.90 | 35.65 | 32.60 | 0.00 | 0.00% | 0.12 | 0 | 940 | 0.37 | 0.88 | 0.01 | -0.15 | 10/22/2025 | 10/29/2025 3:59:58 PM EST |
| 310.00 | 25.90 | 28.40 | 27.15 | 28.00 | 0.00 | 0.00% | 0.09 | 0 | 287 | 0.36 | 0.81 | 0.01 | -0.19 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 320.00 | 18.40 | 20.90 | 19.65 | 20.90 | -0.33 | -1.56% | 0.06 | 1,635 | 2,158 | 0.35 | 0.71 | 0.01 | -0.23 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 330.00 | 11.30 | 13.90 | 12.60 | 12.20 | -0.05 | -0.41% | 0.04 | 46 | 222 | 0.34 | 0.57 | 0.01 | -0.24 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 340.00 | 6.80 | 9.00 | 7.90 | 7.00 | -3.30 | -32.04% | 0.02 | 9 | 407 | 0.33 | 0.42 | 0.02 | -0.23 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 350.00 | 3.70 | 5.10 | 4.40 | 4.00 | -0.90 | -18.37% | 0.01 | 1 | 88 | 0.31 | 0.28 | 0.01 | -0.19 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 360.00 | 0.45 | 2.95 | 1.70 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.28 | 0.16 | 0.01 | -0.14 | 10/20/2025 | 10/29/2025 3:59:58 PM EST |
| 370.00 | 0.10 | 0.90 | 0.50 | 0.85 | +0.08 | +10.39% | 0.00 | 2 | 10 | 0.25 | 0.06 | 0.01 | -0.06 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 380.00 | 0.00 | 2.55 | 1.28 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.04 | 0.00 | -0.05 | 4/30/2025 | 10/29/2025 3:59:58 PM EST |
| 390.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.02 | 10/29/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.25 | 1.13 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/29/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/29/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 2.30 | 1.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/29/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 2.30 | 1.15 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/29/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 2.35 | 1.18 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/29/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 2.40 | 1.20 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/29/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 2.45 | 1.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.14 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/29/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 2.55 | 1.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 2.60 | 1.30 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/29/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 2.70 | 1.35 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.87 | 0.00 | 0.00 | -0.01 | 10/24/2025 | 10/29/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 2.75 | 1.38 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 324 | 0.78 | -0.01 | 0.00 | -0.02 | 10/24/2025 | 10/29/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 2.85 | 1.43 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.70 | -0.01 | 0.00 | -0.04 | 10/21/2025 | 10/29/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 2.95 | 1.48 | 0.55 | -0.15 | -21.43% | 0.01 | 1 | 52 | 0.61 | -0.03 | 0.00 | -0.06 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 2.45 | 1.23 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.39 | -0.07 | 0.00 | -0.10 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 300.00 | 0.90 | 2.95 | 1.93 | 1.45 | +0.50 | +52.64% | 0.01 | 1 | 1,413 | 0.37 | -0.12 | 0.01 | -0.15 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 310.00 | 1.70 | 3.80 | 2.75 | 3.09 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.33 | -0.19 | 0.01 | -0.19 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 320.00 | 3.10 | 5.90 | 4.50 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.30 | -0.29 | 0.01 | -0.23 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 330.00 | 8.60 | 10.60 | 9.60 | 9.30 | +1.30 | +16.25% | 0.03 | 5 | 49 | 0.34 | -0.43 | 0.01 | -0.24 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 340.00 | 13.40 | 14.80 | 14.10 | 32.50 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.31 | -0.58 | 0.02 | -0.23 | 9/24/2025 | 10/29/2025 3:59:58 PM EST |
| 350.00 | 19.20 | 21.40 | 20.30 | % | 0.06 | 0 | 0 | 0.29 | -0.72 | 0.01 | -0.19 | 10/29/2025 3:59:58 PM EST | |||
| 360.00 | 26.30 | 30.10 | 28.20 | % | 0.08 | 0 | 0 | 0.38 | -0.84 | 0.01 | -0.14 | 10/29/2025 3:59:58 PM EST | |||
| 370.00 | 35.70 | 39.00 | 37.35 | % | 0.10 | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.06 | 10/29/2025 3:59:58 PM EST | |||
| 380.00 | 45.20 | 48.70 | 46.95 | 80.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.05 | 10/3/2025 | 10/29/2025 3:59:58 PM EST |
| 390.00 | 54.80 | 58.90 | 56.85 | % | 0.15 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.02 | 10/29/2025 3:59:58 PM EST |