Options Chain for CENCORA INC COM (COR) - $345.76 as of 11/10/2026 11:21:12 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 | 219.70 | 223.90 | 221.80 | % | 1.77 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:09 AM EST | |||
| 130.00 | 214.70 | 218.90 | 216.80 | % | 1.67 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:09 AM EST | |||
| 135.00 | 210.10 | 213.90 | 212.00 | 186.00 | 0.00 | 0.00% | 1.57 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 11/10/2026 11:59:09 AM EST |
| 140.00 | 204.70 | 208.90 | 206.80 | % | 1.48 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:09 AM EST | |||
| 145.00 | 199.70 | 203.90 | 201.80 | % | 1.39 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:09 AM EST | |||
| 150.00 | 195.00 | 198.90 | 196.95 | % | 1.31 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:09 AM EST | |||
| 155.00 | 189.80 | 193.90 | 191.85 | 187.72 | 0.00 | 0.00% | 1.24 | 0 | 14 | 1.44 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 11/10/2026 11:59:09 AM EST |
| 160.00 | 184.70 | 188.90 | 186.80 | % | 1.17 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:09 AM EST | |||
| 165.00 | 179.70 | 183.80 | 181.75 | % | 1.10 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:09 AM EST | |||
| 170.00 | 174.80 | 178.70 | 176.75 | % | 1.04 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:09 AM EST | |||
| 175.00 | 169.80 | 173.90 | 171.85 | % | 0.98 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:09 AM EST | |||
| 180.00 | 164.80 | 169.00 | 166.90 | % | 0.93 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:09 AM EST | |||
| 185.00 | 159.50 | 164.00 | 161.75 | % | 0.87 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:09 AM EST | |||
| 190.00 | 154.90 | 158.80 | 156.85 | % | 0.83 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:09 AM EST | |||
| 195.00 | 149.90 | 154.00 | 151.95 | % | 0.78 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:09 AM EST | |||
| 200.00 | 144.90 | 149.10 | 147.00 | % | 0.73 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:09 AM EST | |||
| 210.00 | 135.00 | 138.90 | 136.95 | 112.60 | 0.00 | 0.00% | 0.65 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 11/10/2026 11:59:09 AM EST |
| 220.00 | 125.00 | 129.10 | 127.05 | 52.95 | 0.00 | 0.00% | 0.58 | 0 | 4 | 0.89 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 11/10/2026 11:59:09 AM EST |
| 230.00 | 115.10 | 119.00 | 117.05 | 53.46 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 11/10/2026 11:59:09 AM EST |
| 240.00 | 105.10 | 109.30 | 107.20 | % | 0.45 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:09 AM EST | |||
| 250.00 | 95.10 | 99.30 | 97.20 | 38.50 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.68 | 1.00 | 0.00 | -0.01 | 6/18/2026 | 11/10/2026 11:59:09 AM EST |
| 260.00 | 85.10 | 89.30 | 87.20 | 66.30 | 0.00 | 0.00% | 0.34 | 0 | 17 | 0.62 | 0.99 | 0.00 | -0.02 | 10/9/2026 | 11/10/2026 11:59:09 AM EST |
| 270.00 | 76.10 | 79.40 | 77.75 | 73.90 | 0.00 | 0.00% | 0.29 | 0 | 133 | 0.53 | 0.99 | 0.00 | -0.03 | 10/22/2026 | 11/10/2026 11:59:09 AM EST |
| 280.00 | 65.70 | 69.70 | 67.70 | 62.17 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.49 | 0.98 | 0.00 | -0.04 | 11/4/2026 | 11/10/2026 11:59:09 AM EST |
| 290.00 | 56.80 | 59.40 | 58.10 | 57.88 | +37.58 | +185.13% | 0.20 | 1 | 3 | 0.46 | 0.96 | 0.00 | -0.05 | 11/10/2026 | 11/10/2026 11:59:09 AM EST |
| 300.00 | 46.60 | 50.60 | 48.60 | 37.60 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.42 | 0.92 | 0.00 | -0.08 | 11/6/2026 | 11/10/2026 11:59:09 AM EST |
| 310.00 | 38.70 | 40.80 | 39.75 | 39.63 | +8.53 | +27.43% | 0.13 | 1 | 1,000 | 0.27 | 0.87 | 0.01 | -0.11 | 11/10/2026 | 11/10/2026 11:59:09 AM EST |
| 320.00 | 29.70 | 32.60 | 31.15 | 26.50 | 0.00 | 0.00% | 0.10 | 0 | 33 | 0.30 | 0.81 | 0.01 | -0.13 | 11/9/2026 | 11/10/2026 11:59:09 AM EST |
| 330.00 | 22.10 | 24.40 | 23.25 | 15.30 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.29 | 0.72 | 0.01 | -0.15 | 10/29/2026 | 11/10/2026 11:59:09 AM EST |
| 340.00 | 15.30 | 17.30 | 16.30 | 16.39 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.29 | 0.60 | 0.01 | -0.16 | 11/9/2026 | 11/10/2026 11:59:09 AM EST |
| 350.00 | 9.90 | 11.70 | 10.80 | 9.80 | -6.80 | -40.97% | 0.03 | 2 | 39 | 0.27 | 0.47 | 0.01 | -0.16 | 11/10/2026 | 11/10/2026 11:59:09 AM EST |
| 360.00 | 6.00 | 7.30 | 6.65 | 8.60 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.27 | 0.35 | 0.01 | -0.15 | 11/5/2026 | 11/10/2026 11:59:09 AM EST |
| 370.00 | 3.20 | 5.10 | 4.15 | 7.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.27 | 0.25 | 0.01 | -0.13 | 11/5/2026 | 11/10/2026 11:59:09 AM EST |
| 380.00 | 1.70 | 3.20 | 2.45 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 448 | 0.28 | 0.18 | 0.01 | -0.11 | 11/6/2026 | 11/10/2026 11:59:09 AM EST |
| 390.00 | 0.85 | 3.30 | 2.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 380 | 0.30 | 0.12 | 0.01 | -0.09 | 11/9/2026 | 11/10/2026 11:59:09 AM EST |
| 400.00 | 0.40 | 2.95 | 1.68 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.29 | 0.08 | 0.00 | -0.07 | 11/5/2026 | 11/10/2026 11:59:09 AM EST |
| 410.00 | 0.00 | 2.65 | 1.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | 0.05 | 0.00 | -0.05 | 10/6/2026 | 11/10/2026 11:59:09 AM EST |
| 420.00 | 0.00 | 2.45 | 1.23 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.03 | 0.00 | -0.04 | 7/7/2026 | 11/10/2026 11:59:09 AM EST |
| 430.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 2 | 0.48 | 0.02 | 0.00 | -0.02 | 11/10/2026 11:59:09 AM EST | |||
| 440.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 1 | 0.46 | 0.01 | 0.00 | -0.01 | 11/10/2026 11:59:09 AM EST | |||
| 450.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 1 | 0.55 | 0.01 | 0.00 | -0.01 | 11/10/2026 11:59:09 AM EST | |||
| 460.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 50 | 0.58 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:09 AM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:09 AM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 100 | 0.64 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:09 AM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:09 AM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 5 | 0.70 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:09 AM EST | |||
| 520.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:09 AM EST | |||
| 540.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 7 | 0.81 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:09 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:09 AM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:09 AM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 11/10/2026 11:59:09 AM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:09 AM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 11/10/2026 11:59:09 AM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 11/10/2026 11:59:09 AM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 11/10/2026 11:59:09 AM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 11/10/2026 11:59:09 AM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:09 AM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 11/10/2026 11:59:09 AM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.25 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 11/10/2026 11:59:09 AM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 11/10/2026 11:59:09 AM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:09 AM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.12 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 11/10/2026 11:59:09 AM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:09 AM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 11/10/2026 11:59:09 AM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/10/2026 11:59:09 AM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.84 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/10/2026 11:59:09 AM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/10/2026 11:59:09 AM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.70 | 0.00 | 0.00 | -0.01 | 10/16/2026 | 11/10/2026 11:59:09 AM EST |
| 260.00 | 0.00 | 2.25 | 1.13 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.64 | -0.01 | 0.00 | -0.02 | 11/2/2026 | 11/10/2026 11:59:09 AM EST |
| 270.00 | 0.00 | 1.15 | 0.58 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.49 | -0.01 | 0.00 | -0.03 | 11/2/2026 | 11/10/2026 11:59:09 AM EST |
| 280.00 | 0.00 | 1.20 | 0.60 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.44 | -0.02 | 0.00 | -0.04 | 11/9/2026 | 11/10/2026 11:59:09 AM EST |
| 290.00 | 0.00 | 3.10 | 1.55 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.49 | -0.04 | 0.00 | -0.05 | 11/6/2026 | 11/10/2026 11:59:09 AM EST |
| 300.00 | 0.90 | 3.40 | 2.15 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 331 | 0.37 | -0.08 | 0.00 | -0.08 | 11/9/2026 | 11/10/2026 11:59:09 AM EST |
| 310.00 | 1.65 | 2.90 | 2.28 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 1,676 | 0.32 | -0.13 | 0.01 | -0.11 | 11/9/2026 | 11/10/2026 11:59:09 AM EST |
| 320.00 | 3.10 | 4.40 | 3.75 | 4.00 | 0.00 | 0.00% | 0.01 | 2 | 39 | 0.30 | -0.19 | 0.01 | -0.13 | 11/10/2026 | 11/10/2026 11:59:09 AM EST |
| 330.00 | 5.10 | 6.50 | 5.80 | 6.20 | -5.69 | -47.86% | 0.02 | 2 | 21 | 0.29 | -0.28 | 0.01 | -0.15 | 11/10/2026 | 11/10/2026 11:59:09 AM EST |
| 340.00 | 8.30 | 9.80 | 9.05 | 10.00 | -2.50 | -20.00% | 0.03 | 7 | 9 | 0.28 | -0.40 | 0.01 | -0.16 | 11/10/2026 | 11/10/2026 11:59:09 AM EST |
| 350.00 | 12.70 | 14.20 | 13.45 | 14.30 | % | 0.04 | 1 | 0 | 0.27 | -0.53 | 0.01 | -0.16 | 11/10/2026 | 11/10/2026 11:59:09 AM EST | |
| 360.00 | 18.60 | 20.80 | 19.70 | % | 0.05 | 0 | 0 | 0.27 | -0.65 | 0.01 | -0.15 | 11/10/2026 11:59:09 AM EST | |||
| 370.00 | 24.90 | 28.60 | 26.75 | % | 0.07 | 0 | 0 | 0.26 | -0.75 | 0.01 | -0.13 | 11/10/2026 11:59:09 AM EST | |||
| 380.00 | 33.40 | 37.30 | 35.35 | % | 0.09 | 0 | 0 | 0.25 | -0.82 | 0.01 | -0.11 | 11/10/2026 11:59:09 AM EST | |||
| 390.00 | 42.70 | 46.40 | 44.55 | 81.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.36 | -0.88 | 0.01 | -0.09 | 9/25/2026 | 11/10/2026 11:59:09 AM EST |
| 400.00 | 51.90 | 56.20 | 54.05 | % | 0.14 | 0 | 0 | 0.39 | -0.92 | 0.00 | -0.07 | 11/10/2026 11:59:09 AM EST | |||
| 410.00 | 61.80 | 65.90 | 63.85 | % | 0.16 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.05 | 11/10/2026 11:59:09 AM EST | |||
| 420.00 | 71.90 | 75.80 | 73.85 | % | 0.18 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.04 | 11/10/2026 11:59:09 AM EST | |||
| 430.00 | 81.60 | 85.80 | 83.70 | % | 0.19 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.02 | 11/10/2026 11:59:09 AM EST | |||
| 440.00 | 91.50 | 95.80 | 93.65 | % | 0.21 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 11/10/2026 11:59:09 AM EST | |||
| 450.00 | 101.50 | 105.80 | 103.65 | % | 0.23 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 11/10/2026 11:59:09 AM EST | |||
| 460.00 | 111.50 | 115.80 | 113.65 | % | 0.25 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:09 AM EST | |||
| 470.00 | 121.60 | 125.70 | 123.65 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:09 AM EST | |||
| 480.00 | 131.80 | 135.70 | 133.75 | % | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:09 AM EST | |||
| 490.00 | 141.80 | 145.70 | 143.75 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:09 AM EST | |||
| 500.00 | 151.80 | 155.70 | 153.75 | % | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:09 AM EST | |||
| 520.00 | 171.70 | 175.70 | 173.70 | % | 0.33 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:09 AM EST | |||
| 540.00 | 191.80 | 195.70 | 193.75 | % | 0.36 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:09 AM EST |