Options Chain for CENCORA INC COM (COR) - $325.37 as of 10/28/2026 3:00:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 196.50 | 200.70 | 198.60 | % | 1.59 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:47 PM EST | |||
| 130.00 | 191.60 | 195.70 | 193.65 | % | 1.49 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:47 PM EST | |||
| 135.00 | 186.50 | 190.80 | 188.65 | % | 1.40 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:47 PM EST | |||
| 140.00 | 181.60 | 185.80 | 183.70 | % | 1.31 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:47 PM EST | |||
| 145.00 | 176.60 | 180.90 | 178.75 | % | 1.23 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:47 PM EST | |||
| 150.00 | 171.60 | 175.90 | 173.75 | % | 1.16 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:47 PM EST | |||
| 155.00 | 166.60 | 170.90 | 168.75 | % | 1.09 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:47 PM EST | |||
| 160.00 | 161.60 | 165.80 | 163.70 | 160.60 | 0.00 | 0.00% | 1.02 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 10/28/2026 1:58:47 PM EST |
| 165.00 | 156.60 | 160.80 | 158.70 | 161.00 | 0.00 | 0.00% | 0.96 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 10/28/2026 1:58:47 PM EST |
| 170.00 | 151.70 | 155.80 | 153.75 | % | 0.90 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:47 PM EST | |||
| 175.00 | 146.60 | 150.90 | 148.75 | % | 0.85 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:47 PM EST | |||
| 180.00 | 141.70 | 146.00 | 143.85 | 141.00 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 10/28/2026 1:58:47 PM EST |
| 185.00 | 136.90 | 141.00 | 138.95 | % | 0.75 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:47 PM EST | |||
| 190.00 | 132.00 | 135.90 | 133.95 | 134.10 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 10/28/2026 1:58:47 PM EST |
| 195.00 | 126.80 | 130.90 | 128.85 | % | 0.66 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:47 PM EST | |||
| 200.00 | 121.70 | 125.90 | 123.80 | % | 0.62 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:47 PM EST | |||
| 210.00 | 112.10 | 116.00 | 114.05 | 114.50 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 10/28/2026 1:58:47 PM EST |
| 220.00 | 101.90 | 106.20 | 104.05 | % | 0.47 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:47 PM EST | |||
| 230.00 | 91.90 | 96.20 | 94.05 | 95.10 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 10/28/2026 1:58:47 PM EST |
| 240.00 | 82.00 | 86.20 | 84.10 | 101.05 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.92 | 0.99 | 0.00 | -0.01 | 10/22/2026 | 10/28/2026 1:58:47 PM EST |
| 250.00 | 72.80 | 76.40 | 74.60 | 26.90 | 0.00 | 0.00% | 0.30 | 0 | 7 | 0.84 | 0.99 | 0.00 | -0.02 | 5/7/2026 | 10/28/2026 1:58:47 PM EST |
| 260.00 | 63.20 | 66.70 | 64.95 | 28.00 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.75 | 0.98 | 0.00 | -0.05 | 5/28/2026 | 10/28/2026 1:58:47 PM EST |
| 270.00 | 54.30 | 57.00 | 55.65 | 52.49 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.64 | 0.95 | 0.00 | -0.08 | 8/12/2026 | 10/28/2026 1:58:47 PM EST |
| 280.00 | 45.00 | 47.50 | 46.25 | 44.34 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.42 | 0.91 | 0.00 | -0.15 | 10/7/2026 | 10/28/2026 1:58:47 PM EST |
| 290.00 | 36.10 | 38.60 | 37.35 | 39.00 | -7.55 | -16.22% | 0.13 | 5 | 137 | 0.45 | 0.86 | 0.01 | -0.19 | 10/28/2026 | 10/28/2026 1:58:47 PM EST |
| 300.00 | 28.00 | 30.70 | 29.35 | 30.45 | +11.75 | +62.84% | 0.10 | 1 | 18 | 0.43 | 0.80 | 0.01 | -0.23 | 10/28/2026 | 10/28/2026 1:58:47 PM EST |
| 310.00 | 20.60 | 23.40 | 22.00 | 36.62 | 0.00 | 0.00% | 0.07 | 0 | 242 | 0.43 | 0.70 | 0.01 | -0.26 | 10/15/2026 | 10/28/2026 1:58:47 PM EST |
| 320.00 | 14.50 | 16.80 | 15.65 | 27.09 | 0.00 | 0.00% | 0.05 | 0 | 394 | 0.41 | 0.59 | 0.01 | -0.28 | 10/19/2026 | 10/28/2026 1:58:47 PM EST |
| 330.00 | 9.20 | 12.50 | 10.85 | 11.47 | -0.36 | -3.05% | 0.03 | 2 | 114 | 0.40 | 0.47 | 0.01 | -0.28 | 10/28/2026 | 10/28/2026 1:58:47 PM EST |
| 340.00 | 5.70 | 8.70 | 7.20 | 8.03 | 0.00 | 0.00% | 0.02 | 0 | 89 | 0.39 | 0.35 | 0.01 | -0.26 | 10/27/2026 | 10/28/2026 1:58:47 PM EST |
| 350.00 | 3.20 | 5.70 | 4.45 | 3.98 | -3.52 | -46.94% | 0.01 | 1 | 181 | 0.38 | 0.24 | 0.01 | -0.22 | 10/28/2026 | 10/28/2026 1:58:47 PM EST |
| 360.00 | 0.60 | 4.20 | 2.40 | 2.55 | -0.45 | -15.00% | 0.01 | 3 | 131 | 0.39 | 0.16 | 0.01 | -0.17 | 10/28/2026 | 10/28/2026 1:58:47 PM EST |
| 370.00 | 0.85 | 3.50 | 2.18 | 1.45 | -0.25 | -14.71% | 0.01 | 7 | 151 | 0.39 | 0.10 | 0.01 | -0.12 | 10/28/2026 | 10/28/2026 1:58:47 PM EST |
| 380.00 | 0.00 | 3.10 | 1.55 | 1.61 | -0.34 | -17.44% | 0.00 | 1 | 319 | 0.45 | 0.06 | 0.00 | -0.09 | 10/28/2026 | 10/28/2026 1:58:47 PM EST |
| 390.00 | 0.00 | 2.70 | 1.35 | 1.40 | +0.65 | +86.67% | 0.00 | 1 | 313 | 0.45 | 0.04 | 0.00 | -0.06 | 10/28/2026 | 10/28/2026 1:58:47 PM EST |
| 400.00 | 0.00 | 2.45 | 1.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.62 | 0.02 | 0.00 | -0.03 | 10/27/2026 | 10/28/2026 1:58:47 PM EST |
| 410.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.46 | 0.01 | 0.00 | -0.02 | 10/23/2026 | 10/28/2026 1:58:47 PM EST |
| 420.00 | 0.00 | 2.20 | 1.10 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.70 | 0.01 | 0.00 | -0.01 | 8/11/2026 | 10/28/2026 1:58:47 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 10/28/2026 1:58:47 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:47 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:47 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:47 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:47 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:47 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:47 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:47 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:47 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:47 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:47 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:47 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 10/28/2026 1:58:47 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 10/28/2026 1:58:47 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.61 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 10/28/2026 1:58:47 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 10/28/2026 1:58:47 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:47 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:47 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.38 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/28/2026 1:58:47 PM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 10/28/2026 1:58:47 PM EST |
| 200.00 | 0.00 | 2.25 | 1.13 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 10/28/2026 1:58:47 PM EST |
| 210.00 | 0.00 | 2.30 | 1.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/28/2026 1:58:47 PM EST |
| 220.00 | 0.00 | 2.35 | 1.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.08 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/28/2026 1:58:47 PM EST |
| 230.00 | 0.00 | 2.40 | 1.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.98 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/28/2026 1:58:47 PM EST |
| 240.00 | 0.00 | 2.50 | 1.25 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.89 | -0.01 | 0.00 | -0.01 | 8/27/2026 | 10/28/2026 1:58:47 PM EST |
| 250.00 | 0.00 | 2.60 | 1.30 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.81 | -0.01 | 0.00 | -0.02 | 9/21/2026 | 10/28/2026 1:58:47 PM EST |
| 260.00 | 0.00 | 2.80 | 1.40 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.73 | -0.02 | 0.00 | -0.05 | 10/5/2026 | 10/28/2026 1:58:47 PM EST |
| 270.00 | 0.00 | 2.75 | 1.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.63 | -0.05 | 0.00 | -0.08 | 10/15/2026 | 10/28/2026 1:58:47 PM EST |
| 280.00 | 1.20 | 2.50 | 1.85 | 1.45 | +0.05 | +3.58% | 0.01 | 6 | 84 | 0.46 | -0.09 | 0.00 | -0.15 | 10/28/2026 | 10/28/2026 1:58:47 PM EST |
| 290.00 | 0.70 | 4.10 | 2.40 | 2.50 | +0.05 | +2.05% | 0.01 | 3 | 64 | 0.45 | -0.14 | 0.01 | -0.19 | 10/28/2026 | 10/28/2026 1:58:47 PM EST |
| 300.00 | 4.00 | 5.60 | 4.80 | 4.20 | +0.40 | +10.53% | 0.02 | 2 | 154 | 0.43 | -0.20 | 0.01 | -0.23 | 10/28/2026 | 10/28/2026 1:58:47 PM EST |
| 310.00 | 6.50 | 8.40 | 7.45 | 5.60 | 0.00 | 0.00% | 0.02 | 0 | 176 | 0.41 | -0.30 | 0.01 | -0.26 | 10/26/2026 | 10/28/2026 1:58:47 PM EST |
| 320.00 | 10.30 | 12.10 | 11.20 | 10.10 | +1.58 | +18.55% | 0.03 | 601 | 133 | 0.41 | -0.41 | 0.01 | -0.28 | 10/28/2026 | 10/28/2026 1:58:47 PM EST |
| 330.00 | 15.30 | 17.10 | 16.20 | 12.39 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.40 | -0.53 | 0.01 | -0.28 | 10/26/2026 | 10/28/2026 1:58:47 PM EST |
| 340.00 | 20.60 | 23.40 | 22.00 | 17.30 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.38 | -0.65 | 0.01 | -0.26 | 10/23/2026 | 10/28/2026 1:58:47 PM EST |
| 350.00 | 28.50 | 31.00 | 29.75 | 19.90 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.37 | -0.76 | 0.01 | -0.22 | 10/16/2026 | 10/28/2026 1:58:47 PM EST |
| 360.00 | 36.70 | 39.30 | 38.00 | % | 0.11 | 0 | 0 | 0.36 | -0.84 | 0.01 | -0.17 | 10/28/2026 1:58:47 PM EST | |||
| 370.00 | 45.50 | 48.50 | 47.00 | 31.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.46 | -0.90 | 0.01 | -0.12 | 10/20/2026 | 10/28/2026 1:58:47 PM EST |
| 380.00 | 54.90 | 57.80 | 56.35 | % | 0.15 | 0 | 0 | 0.48 | -0.94 | 0.00 | -0.09 | 10/28/2026 1:58:47 PM EST | |||
| 390.00 | 64.70 | 67.40 | 66.05 | % | 0.17 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.06 | 10/28/2026 1:58:47 PM EST | |||
| 400.00 | 74.50 | 78.70 | 76.60 | % | 0.19 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.03 | 10/28/2026 1:58:47 PM EST | |||
| 410.00 | 84.40 | 88.70 | 86.55 | 106.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.02 | 4/24/2026 | 10/28/2026 1:58:47 PM EST |
| 420.00 | 94.40 | 98.60 | 96.50 | % | 0.23 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 10/28/2026 1:58:47 PM EST | |||
| 430.00 | 104.40 | 108.70 | 106.55 | 90.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.76 | -1.00 | 0.00 | -0.01 | 10/21/2026 | 10/28/2026 1:58:47 PM EST |
| 440.00 | 114.40 | 117.50 | 115.95 | 112.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:47 PM EST |
| 450.00 | 124.40 | 128.30 | 126.35 | 117.03 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 1:58:47 PM EST |
| 460.00 | 134.40 | 138.70 | 136.55 | 205.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 10/28/2026 1:58:47 PM EST |
| 470.00 | 144.40 | 148.70 | 146.55 | % | 0.31 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:47 PM EST |