Options Chain for CENCORA INC COM (COR) - $318.04 as of 8/24/2026 7:41:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 132.60 | 136.80 | 134.70 | % | 0.71 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 195.00 | 127.70 | 131.70 | 129.70 | % | 0.67 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 200.00 | 122.70 | 126.60 | 124.65 | % | 0.62 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 210.00 | 112.80 | 116.70 | 114.75 | % | 0.55 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 220.00 | 102.90 | 107.00 | 104.95 | % | 0.48 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:50 PM EST | |||
| 230.00 | 92.90 | 97.00 | 94.95 | % | 0.41 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.02 | 8/24/2026 3:59:50 PM EST | |||
| 240.00 | 83.10 | 87.20 | 85.15 | % | 0.35 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.03 | 8/24/2026 3:59:50 PM EST | |||
| 250.00 | 73.10 | 77.40 | 75.25 | % | 0.30 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.04 | 8/24/2026 3:59:50 PM EST | |||
| 260.00 | 63.50 | 66.70 | 65.10 | % | 0.25 | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.05 | 8/24/2026 3:59:50 PM EST | |||
| 270.00 | 54.30 | 57.00 | 55.65 | % | 0.21 | 0 | 0 | 0.39 | 0.95 | 0.00 | -0.06 | 8/24/2026 3:59:50 PM EST | |||
| 280.00 | 44.30 | 47.60 | 45.95 | % | 0.16 | 0 | 0 | 0.36 | 0.90 | 0.00 | -0.09 | 8/24/2026 3:59:50 PM EST | |||
| 290.00 | 35.60 | 38.60 | 37.10 | % | 0.13 | 0 | 0 | 0.26 | 0.86 | 0.01 | -0.10 | 8/24/2026 3:59:50 PM EST | |||
| 300.00 | 27.20 | 30.20 | 28.70 | % | 0.10 | 0 | 0 | 0.26 | 0.80 | 0.01 | -0.11 | 8/24/2026 3:59:50 PM EST | |||
| 310.00 | 19.90 | 22.40 | 21.15 | % | 0.07 | 0 | 0 | 0.25 | 0.71 | 0.01 | -0.12 | 8/24/2026 3:59:50 PM EST | |||
| 320.00 | 13.10 | 15.80 | 14.45 | 11.90 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.24 | 0.59 | 0.01 | -0.12 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 330.00 | 8.00 | 11.10 | 9.55 | 8.40 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.24 | 0.45 | 0.01 | -0.12 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 340.00 | 4.40 | 7.20 | 5.80 | % | 0.02 | 0 | 0 | 0.23 | 0.31 | 0.01 | -0.10 | 8/24/2026 3:59:50 PM EST | |||
| 350.00 | 3.00 | 4.00 | 3.50 | 3.20 | +0.50 | +18.52% | 0.01 | 4 | 363 | 0.23 | 0.21 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 360.00 | 1.20 | 3.20 | 2.20 | % | 0.01 | 0 | 0 | 0.24 | 0.13 | 0.01 | -0.06 | 8/24/2026 3:59:50 PM EST | |||
| 370.00 | 0.50 | 2.80 | 1.65 | % | 0.00 | 0 | 0 | 0.25 | 0.08 | 0.01 | -0.05 | 8/24/2026 3:59:50 PM EST | |||
| 380.00 | 0.10 | 2.50 | 1.30 | % | 0.00 | 0 | 0 | 0.26 | 0.05 | 0.00 | -0.03 | 8/24/2026 3:59:50 PM EST | |||
| 390.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.29 | 0.03 | 0.00 | -0.02 | 8/24/2026 3:59:50 PM EST | |||
| 400.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.01 | 8/24/2026 3:59:50 PM EST | |||
| 410.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 8/24/2026 3:59:50 PM EST | |||
| 420.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 430.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 440.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 450.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 8/24/2026 3:59:50 PM EST | |||
| 230.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.02 | 8/24/2026 3:59:50 PM EST | |||
| 240.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.03 | 8/24/2026 3:59:50 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.04 | 8/24/2026 3:59:50 PM EST | |||
| 260.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.38 | -0.03 | 0.00 | -0.05 | 8/24/2026 3:59:50 PM EST | |||
| 270.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.36 | -0.05 | 0.00 | -0.06 | 8/24/2026 3:59:50 PM EST | |||
| 280.00 | 0.05 | 2.50 | 1.28 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.25 | -0.10 | 0.00 | -0.09 | 8/20/2026 | 8/24/2026 3:59:50 PM EST |
| 290.00 | 1.00 | 2.95 | 1.98 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.26 | -0.14 | 0.01 | -0.10 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 300.00 | 3.10 | 4.60 | 3.85 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | -0.20 | 0.01 | -0.11 | 8/20/2026 | 8/24/2026 3:59:50 PM EST |
| 310.00 | 5.60 | 7.00 | 6.30 | 6.50 | -1.00 | -13.34% | 0.02 | 1 | 86 | 0.26 | -0.29 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 320.00 | 8.20 | 10.60 | 9.40 | 10.10 | % | 0.03 | 1 | 0 | 0.24 | -0.41 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 3:59:50 PM EST | |
| 330.00 | 13.80 | 15.60 | 14.70 | % | 0.04 | 0 | 0 | 0.24 | -0.55 | 0.01 | -0.12 | 8/24/2026 3:59:50 PM EST | |||
| 340.00 | 19.60 | 22.20 | 20.90 | % | 0.06 | 0 | 0 | 0.24 | -0.69 | 0.01 | -0.10 | 8/24/2026 3:59:50 PM EST | |||
| 350.00 | 26.90 | 29.80 | 28.35 | % | 0.08 | 0 | 0 | 0.22 | -0.79 | 0.01 | -0.08 | 8/24/2026 3:59:50 PM EST | |||
| 360.00 | 36.30 | 38.50 | 37.40 | % | 0.10 | 0 | 0 | 0.31 | -0.87 | 0.01 | -0.06 | 8/24/2026 3:59:50 PM EST | |||
| 370.00 | 45.10 | 48.40 | 46.75 | % | 0.13 | 0 | 0 | 0.34 | -0.92 | 0.01 | -0.05 | 8/24/2026 3:59:50 PM EST | |||
| 380.00 | 54.40 | 58.40 | 56.40 | % | 0.15 | 0 | 0 | 0.38 | -0.95 | 0.00 | -0.03 | 8/24/2026 3:59:50 PM EST | |||
| 390.00 | 64.30 | 68.40 | 66.35 | % | 0.17 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.02 | 8/24/2026 3:59:50 PM EST | |||
| 400.00 | 74.50 | 78.60 | 76.55 | % | 0.19 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:50 PM EST | |||
| 410.00 | 84.60 | 88.60 | 86.60 | % | 0.21 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:50 PM EST | |||
| 420.00 | 94.70 | 98.60 | 96.65 | % | 0.23 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 430.00 | 104.60 | 108.60 | 106.60 | % | 0.25 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 440.00 | 114.70 | 118.60 | 116.65 | % | 0.27 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 450.00 | 124.60 | 128.60 | 126.60 | % | 0.28 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 460.00 | 134.70 | 138.60 | 136.65 | % | 0.30 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST |