Options Chain for CENCORA INC COM (COR) - $354.00 as of 11/5/2026 6:38:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 226.90 | 231.40 | 229.15 | % | 1.83 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST | |||
| 130.00 | 222.00 | 226.40 | 224.20 | % | 1.72 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST | |||
| 135.00 | 217.00 | 221.40 | 219.20 | % | 1.62 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST | |||
| 140.00 | 212.00 | 216.40 | 214.20 | % | 1.53 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST | |||
| 145.00 | 207.00 | 211.40 | 209.20 | % | 1.44 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST | |||
| 150.00 | 202.20 | 206.40 | 204.30 | % | 1.36 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST | |||
| 155.00 | 197.00 | 201.40 | 199.20 | % | 1.29 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST | |||
| 160.00 | 192.00 | 196.40 | 194.20 | 160.60 | 0.00 | 0.00% | 1.21 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 11/4/2026 3:59:50 PM EST |
| 165.00 | 187.20 | 191.40 | 189.30 | 161.00 | 0.00 | 0.00% | 1.15 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 11/4/2026 3:59:50 PM EST |
| 170.00 | 182.00 | 186.40 | 184.20 | % | 1.08 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST | |||
| 175.00 | 177.00 | 181.50 | 179.25 | % | 1.02 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST | |||
| 180.00 | 172.00 | 176.40 | 174.20 | 141.00 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 11/4/2026 3:59:50 PM EST |
| 185.00 | 167.10 | 171.40 | 169.25 | % | 0.91 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST | |||
| 190.00 | 162.10 | 166.40 | 164.25 | 134.10 | 0.00 | 0.00% | 0.86 | 0 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 11/4/2026 3:59:50 PM EST |
| 195.00 | 157.10 | 161.40 | 159.25 | 82.00 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 11/4/2026 3:59:50 PM EST |
| 200.00 | 152.90 | 155.80 | 154.35 | % | 0.77 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST | |||
| 210.00 | 142.90 | 145.80 | 144.35 | 114.50 | 0.00 | 0.00% | 0.69 | 0 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 11/4/2026 3:59:50 PM EST |
| 220.00 | 133.20 | 135.80 | 134.50 | 97.40 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 11/4/2026 3:59:50 PM EST |
| 230.00 | 122.10 | 126.50 | 124.30 | 95.10 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 11/4/2026 3:59:50 PM EST |
| 240.00 | 112.10 | 116.50 | 114.30 | 101.05 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 11/4/2026 3:59:50 PM EST |
| 250.00 | 102.10 | 106.10 | 104.10 | 26.90 | 0.00 | 0.00% | 0.42 | 0 | 7 | 1.08 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 11/4/2026 3:59:50 PM EST |
| 260.00 | 92.20 | 96.50 | 94.35 | 28.00 | 0.00 | 0.00% | 0.36 | 0 | 6 | 1.01 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 11/4/2026 3:59:50 PM EST |
| 270.00 | 83.00 | 85.90 | 84.45 | 52.49 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 11/4/2026 3:59:50 PM EST |
| 280.00 | 72.80 | 76.30 | 74.55 | 61.02 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.82 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 290.00 | 63.10 | 66.40 | 64.75 | 51.33 | 0.00 | 0.00% | 0.22 | 0 | 137 | 0.72 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:50 PM EST |
| 300.00 | 52.90 | 56.40 | 54.65 | 42.28 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.64 | 1.00 | 0.00 | -0.01 | 11/3/2026 | 11/4/2026 3:59:50 PM EST |
| 310.00 | 43.30 | 46.80 | 45.05 | 30.30 | 0.00 | 0.00% | 0.15 | 0 | 242 | 0.48 | 0.96 | 0.00 | -0.06 | 10/30/2026 | 11/4/2026 3:59:50 PM EST |
| 320.00 | 33.80 | 37.20 | 35.50 | 34.14 | 0.00 | 0.00% | 0.11 | 0 | 394 | 0.43 | 0.91 | 0.01 | -0.12 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 330.00 | 25.30 | 28.30 | 26.80 | 25.24 | 0.00 | 0.00% | 0.08 | 0 | 109 | 0.39 | 0.83 | 0.01 | -0.18 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 340.00 | 17.00 | 19.90 | 18.45 | 19.28 | 0.00 | 0.00% | 0.05 | 0 | 120 | 0.36 | 0.72 | 0.01 | -0.24 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 350.00 | 10.60 | 13.00 | 11.80 | 11.00 | 0.00 | 0.00% | 0.03 | 0 | 256 | 0.34 | 0.57 | 0.02 | -0.27 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 360.00 | 5.60 | 7.40 | 6.50 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 197 | 0.32 | 0.40 | 0.02 | -0.26 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 370.00 | 2.30 | 4.90 | 3.60 | 2.92 | 0.00 | 0.00% | 0.01 | 0 | 292 | 0.32 | 0.24 | 0.01 | -0.22 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 380.00 | 0.10 | 3.90 | 2.00 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 324 | 0.27 | 0.15 | 0.01 | -0.17 | 11/3/2026 | 11/4/2026 3:59:50 PM EST |
| 390.00 | 0.00 | 4.00 | 2.00 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 312 | 0.47 | 0.07 | 0.01 | -0.10 | 10/28/2026 | 11/4/2026 3:59:50 PM EST |
| 400.00 | 0.00 | 1.45 | 0.73 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.37 | 0.04 | 0.00 | -0.06 | 10/29/2026 | 11/4/2026 3:59:50 PM EST |
| 410.00 | 0.00 | 2.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.46 | 0.01 | 0.00 | -0.03 | 10/23/2026 | 11/4/2026 3:59:50 PM EST |
| 420.00 | 0.00 | 2.90 | 1.45 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.68 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 11/4/2026 3:59:50 PM EST |
| 430.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST | |||
| 440.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST | |||
| 450.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST | |||
| 460.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST | |||
| 470.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST | |||
| 130.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST | |||
| 135.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST | |||
| 140.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST | |||
| 145.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST | |||
| 150.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST | |||
| 155.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST | |||
| 160.00 | 0.00 | 3.40 | 1.70 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.50 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 11/4/2026 3:59:50 PM EST |
| 165.00 | 0.00 | 3.40 | 1.70 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 11/4/2026 3:59:50 PM EST |
| 170.00 | 0.00 | 3.40 | 1.70 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.33 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 11/4/2026 3:59:50 PM EST |
| 175.00 | 0.00 | 3.40 | 1.70 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 11/4/2026 3:59:50 PM EST |
| 180.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST | |||
| 185.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST | |||
| 190.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.22 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 11/4/2026 3:59:50 PM EST |
| 195.00 | 0.00 | 4.90 | 2.45 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 11/4/2026 3:59:50 PM EST |
| 200.00 | 0.00 | 2.60 | 1.30 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 3:59:50 PM EST |
| 210.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 220.00 | 0.00 | 2.60 | 1.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.52 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 11/4/2026 3:59:50 PM EST |
| 230.00 | 0.00 | 2.95 | 1.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.40 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 11/4/2026 3:59:50 PM EST |
| 240.00 | 0.00 | 2.95 | 1.48 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.29 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 11/4/2026 3:59:50 PM EST |
| 250.00 | 0.00 | 2.70 | 1.35 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.22 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 11/4/2026 3:59:50 PM EST |
| 260.00 | 0.00 | 2.60 | 1.30 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.07 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:50 PM EST |
| 270.00 | 0.00 | 2.60 | 1.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.97 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:50 PM EST |
| 280.00 | 0.00 | 2.65 | 1.33 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.87 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:50 PM EST |
| 290.00 | 0.00 | 2.70 | 1.35 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.77 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:50 PM EST |
| 300.00 | 0.00 | 2.20 | 1.10 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.64 | 0.00 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 310.00 | 0.05 | 1.60 | 0.83 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 438 | 0.37 | -0.04 | 0.00 | -0.06 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 320.00 | 0.20 | 3.30 | 1.75 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 726 | 0.38 | -0.09 | 0.01 | -0.12 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 330.00 | 1.40 | 4.50 | 2.95 | 2.39 | 0.00 | 0.00% | 0.01 | 0 | 546 | 0.37 | -0.17 | 0.01 | -0.18 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 340.00 | 3.40 | 5.00 | 4.20 | 4.56 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.32 | -0.28 | 0.01 | -0.24 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 350.00 | 6.60 | 8.40 | 7.50 | 6.95 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.31 | -0.43 | 0.02 | -0.27 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 360.00 | 11.00 | 13.20 | 12.10 | 20.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.27 | -0.60 | 0.02 | -0.26 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 370.00 | 18.20 | 20.20 | 19.20 | 31.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.27 | -0.76 | 0.01 | -0.22 | 10/20/2026 | 11/4/2026 3:59:50 PM EST |
| 380.00 | 25.90 | 28.30 | 27.10 | % | 0.07 | 0 | 0 | 0.21 | -0.85 | 0.01 | -0.17 | 11/4/2026 3:59:50 PM EST | |||
| 390.00 | 34.60 | 38.70 | 36.65 | % | 0.09 | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.10 | 11/4/2026 3:59:50 PM EST | |||
| 400.00 | 44.20 | 48.50 | 46.35 | % | 0.12 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.06 | 11/4/2026 3:59:50 PM EST | |||
| 410.00 | 54.00 | 58.40 | 56.20 | 106.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.03 | 4/24/2026 | 11/4/2026 3:59:50 PM EST |
| 420.00 | 64.60 | 67.70 | 66.15 | % | 0.16 | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 11/4/2026 3:59:50 PM EST | |||
| 430.00 | 73.90 | 78.20 | 76.05 | 101.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 3:59:50 PM EST |
| 440.00 | 84.00 | 87.90 | 85.95 | 95.30 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.72 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:50 PM EST |
| 450.00 | 93.80 | 98.20 | 96.00 | 117.03 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 3:59:50 PM EST |
| 460.00 | 103.80 | 108.20 | 106.00 | 205.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 11/4/2026 3:59:50 PM EST |
| 470.00 | 114.10 | 117.60 | 115.85 | % | 0.25 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:50 PM EST |