Options Chain for CENCORA INC COM (COR) - $352.00 as of 2/13/2026 6:08:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 203.90 | 207.80 | 205.85 | 191.30 | 0.00 | 0.00% | 1.33 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:27 PM EST |
| 160.00 | 198.90 | 202.80 | 200.85 | 173.00 | 0.00 | 0.00% | 1.26 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:27 PM EST |
| 165.00 | 193.90 | 197.90 | 195.90 | % | 1.19 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:27 PM EST | |||
| 170.00 | 188.80 | 192.90 | 190.85 | % | 1.12 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:27 PM EST | |||
| 175.00 | 183.80 | 187.90 | 185.85 | % | 1.06 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:27 PM EST | |||
| 180.00 | 178.80 | 182.90 | 180.85 | % | 1.00 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:27 PM EST | |||
| 185.00 | 173.90 | 177.90 | 175.90 | % | 0.95 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:27 PM EST | |||
| 190.00 | 168.90 | 172.90 | 170.90 | % | 0.90 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:27 PM EST | |||
| 195.00 | 163.80 | 167.90 | 165.85 | 153.00 | 0.00 | 0.00% | 0.85 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:27 PM EST |
| 200.00 | 158.90 | 162.90 | 160.90 | % | 0.80 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:27 PM EST | |||
| 210.00 | 148.90 | 152.90 | 150.90 | 133.80 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:27 PM EST |
| 220.00 | 138.90 | 142.90 | 140.90 | 125.80 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:27 PM EST |
| 230.00 | 128.90 | 132.90 | 130.90 | % | 0.57 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:27 PM EST | |||
| 240.00 | 118.90 | 122.90 | 120.90 | 113.80 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 2/13/2026 3:59:27 PM EST |
| 250.00 | 108.80 | 112.90 | 110.85 | 107.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 2/13/2026 3:59:27 PM EST |
| 260.00 | 99.50 | 102.10 | 100.80 | 100.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:27 PM EST |
| 270.00 | 89.40 | 91.60 | 90.50 | 82.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:27 PM EST |
| 280.00 | 78.90 | 82.20 | 80.55 | 73.88 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:27 PM EST |
| 290.00 | 69.40 | 71.90 | 70.65 | 62.40 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.05 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:27 PM EST |
| 300.00 | 59.00 | 62.40 | 60.70 | 46.80 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.99 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:27 PM EST |
| 310.00 | 49.00 | 51.70 | 50.35 | 42.40 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.75 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:27 PM EST |
| 320.00 | 39.60 | 42.20 | 40.90 | 32.40 | 0.00 | 0.00% | 0.13 | 0 | 144 | 0.69 | 0.99 | 0.00 | -0.04 | 2/12/2026 | 2/13/2026 3:59:27 PM EST |
| 330.00 | 29.90 | 32.50 | 31.20 | 30.86 | -5.19 | -14.40% | 0.09 | 1 | 346 | 0.58 | 0.98 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 340.00 | 20.10 | 23.00 | 21.55 | 22.00 | +0.55 | +2.57% | 0.06 | 1 | 112 | 0.48 | 0.91 | 0.01 | -0.26 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 350.00 | 11.60 | 13.50 | 12.55 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 163 | 0.27 | 0.78 | 0.02 | -0.38 | 2/12/2026 | 2/13/2026 3:59:27 PM EST |
| 360.00 | 4.20 | 6.70 | 5.45 | 6.62 | +3.72 | +128.28% | 0.02 | 11 | 665 | 0.28 | 0.53 | 0.03 | -0.43 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 370.00 | 0.75 | 3.40 | 2.08 | 2.46 | -3.47 | -58.52% | 0.01 | 4 | 178 | 0.26 | 0.24 | 0.02 | -0.30 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 380.00 | 0.00 | 1.20 | 0.60 | 0.54 | -0.01 | -1.82% | 0.00 | 114 | 260 | 0.34 | 0.07 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 0.30 | -0.08 | -21.06% | 0.00 | 1 | 40 | 0.54 | 0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.65 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:27 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.76 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:27 PM EST |
| 420.00 | 0.00 | 0.35 | 0.18 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.58 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 2/13/2026 3:59:27 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 2/13/2026 3:59:27 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:27 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.61 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:27 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:27 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:27 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:27 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:27 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:27 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:27 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:27 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.73 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 2/13/2026 3:59:27 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.64 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 2/13/2026 3:59:27 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 2/13/2026 3:59:27 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 2/13/2026 3:59:27 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 2/13/2026 3:59:27 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 2/13/2026 3:59:27 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:27 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.61 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 2/13/2026 3:59:27 PM EST |
| 270.00 | 0.00 | 2.20 | 1.10 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.47 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:27 PM EST |
| 280.00 | 0.00 | 0.35 | 0.18 | 6.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.92 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 2/13/2026 3:59:27 PM EST |
| 290.00 | 0.00 | 2.35 | 1.18 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.20 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 3:59:27 PM EST |
| 300.00 | 0.00 | 2.20 | 1.10 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.03 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:27 PM EST |
| 310.00 | 0.00 | 2.25 | 1.13 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.90 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:27 PM EST |
| 320.00 | 0.00 | 0.80 | 0.40 | 0.25 | -0.75 | -75.00% | 0.00 | 11 | 417 | 0.58 | -0.01 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 330.00 | 0.15 | 2.90 | 1.53 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.67 | -0.02 | 0.00 | -0.12 | 2/11/2026 | 2/13/2026 3:59:27 PM EST |
| 340.00 | 0.45 | 2.70 | 1.58 | 1.32 | -1.78 | -57.42% | 0.00 | 114 | 263 | 0.40 | -0.09 | 0.01 | -0.26 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 350.00 | 1.50 | 3.80 | 2.65 | 2.87 | -5.23 | -64.57% | 0.01 | 119 | 590 | 0.34 | -0.22 | 0.02 | -0.38 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 360.00 | 3.50 | 6.50 | 5.00 | 11.40 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.27 | -0.47 | 0.03 | -0.43 | 2/12/2026 | 2/13/2026 3:59:27 PM EST |
| 370.00 | 8.80 | 12.40 | 10.60 | 7.90 | -11.00 | -58.21% | 0.03 | 5 | 211 | 0.33 | -0.76 | 0.02 | -0.30 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 380.00 | 18.50 | 21.40 | 19.95 | 22.10 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.41 | -0.93 | 0.01 | -0.12 | 2/12/2026 | 2/13/2026 3:59:27 PM EST |
| 390.00 | 28.60 | 30.90 | 29.75 | 45.20 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.47 | -0.99 | 0.00 | -0.03 | 2/5/2026 | 2/13/2026 3:59:27 PM EST |
| 400.00 | 38.30 | 41.30 | 39.80 | 67.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.62 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:27 PM EST |
| 410.00 | 48.20 | 50.80 | 49.50 | % | 0.12 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:27 PM EST | |||
| 420.00 | 57.90 | 61.30 | 59.60 | 79.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 2/13/2026 3:59:27 PM EST |
| 430.00 | 68.70 | 70.80 | 69.75 | 62.40 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.84 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:27 PM EST |
| 440.00 | 78.20 | 81.30 | 79.75 | 72.30 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.00 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:27 PM EST |
| 450.00 | 87.20 | 91.20 | 89.20 | % | 0.20 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:27 PM EST |