Options Chain for CENCORA INC COM (COR) - $351.90 as of 1/30/2026 6:08:24 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 | 232.00 | 236.30 | 234.15 | % | 1.87 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 130.00 | 227.10 | 231.00 | 229.05 | 236.50 | 0.00 | 0.00% | 1.76 | 0 | 18 | 1.58 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 1/30/2026 4:00:02 PM EST |
| 135.00 | 222.10 | 226.00 | 224.05 | 165.80 | 0.00 | 0.00% | 1.66 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 1/30/2026 4:00:02 PM EST |
| 140.00 | 217.10 | 221.00 | 219.05 | 119.70 | 0.00 | 0.00% | 1.56 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 1/30/2026 4:00:02 PM EST |
| 145.00 | 212.10 | 216.00 | 214.05 | 133.20 | 0.00 | 0.00% | 1.48 | 0 | 3 | 1.42 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 1/30/2026 4:00:02 PM EST |
| 150.00 | 207.10 | 211.30 | 209.20 | 108.50 | 0.00 | 0.00% | 1.39 | 0 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 1/30/2026 4:00:02 PM EST |
| 155.00 | 202.10 | 206.30 | 204.20 | 130.50 | 0.00 | 0.00% | 1.32 | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 1/30/2026 4:00:02 PM EST |
| 160.00 | 197.10 | 201.30 | 199.20 | 140.70 | 0.00 | 0.00% | 1.24 | 0 | 3 | 1.26 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 1/30/2026 4:00:02 PM EST |
| 165.00 | 192.10 | 196.30 | 194.20 | % | 1.18 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 170.00 | 187.10 | 191.30 | 189.20 | 92.30 | 0.00 | 0.00% | 1.11 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 1/30/2026 4:00:02 PM EST |
| 175.00 | 182.10 | 186.30 | 184.20 | 86.20 | 0.00 | 0.00% | 1.05 | 0 | 3 | 1.14 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 1/30/2026 4:00:02 PM EST |
| 180.00 | 177.00 | 181.10 | 179.05 | 73.50 | 0.00 | 0.00% | 0.99 | 0 | 7 | 1.08 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 1/30/2026 4:00:02 PM EST |
| 185.00 | 172.10 | 176.40 | 174.25 | 114.17 | 0.00 | 0.00% | 0.94 | 0 | 14 | 1.04 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 1/30/2026 4:00:02 PM EST |
| 190.00 | 167.20 | 171.10 | 169.15 | 73.40 | 0.00 | 0.00% | 0.89 | 0 | 7 | 1.03 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 1/30/2026 4:00:02 PM EST |
| 195.00 | 162.20 | 166.40 | 164.30 | 105.60 | 0.00 | 0.00% | 0.84 | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 1/30/2026 4:00:02 PM EST |
| 200.00 | 157.20 | 161.40 | 159.30 | 92.40 | 0.00 | 0.00% | 0.80 | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 1/30/2026 4:00:02 PM EST |
| 210.00 | 147.30 | 151.20 | 149.25 | 57.95 | 0.00 | 0.00% | 0.71 | 0 | 5 | 0.89 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 1/30/2026 4:00:02 PM EST |
| 220.00 | 137.30 | 141.50 | 139.40 | 77.70 | 0.00 | 0.00% | 0.63 | 0 | 4 | 0.81 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 1/30/2026 4:00:02 PM EST |
| 230.00 | 127.40 | 131.50 | 129.45 | 52.40 | 0.00 | 0.00% | 0.56 | 0 | 4 | 0.76 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 1/30/2026 4:00:02 PM EST |
| 240.00 | 117.50 | 121.50 | 119.50 | 102.80 | 0.00 | 0.00% | 0.50 | 0 | 2 | 0.69 | 1.00 | 0.00 | -0.01 | 12/29/2025 | 1/30/2026 4:00:02 PM EST |
| 250.00 | 107.50 | 111.70 | 109.60 | 45.00 | 0.00 | 0.00% | 0.44 | 0 | 14 | 0.63 | 1.00 | 0.00 | -0.02 | 5/12/2025 | 1/30/2026 4:00:02 PM EST |
| 260.00 | 97.60 | 101.80 | 99.70 | 102.20 | 0.00 | 0.00% | 0.38 | 0 | 20 | 0.58 | 0.99 | 0.00 | -0.02 | 11/5/2025 | 1/30/2026 4:00:02 PM EST |
| 270.00 | 88.40 | 91.10 | 89.75 | 83.73 | 0.00 | 0.00% | 0.33 | 0 | 17 | 0.49 | 0.98 | 0.00 | -0.03 | 1/22/2026 | 1/30/2026 4:00:02 PM EST |
| 280.00 | 78.60 | 81.70 | 80.15 | 90.50 | 0.00 | 0.00% | 0.29 | 0 | 116 | 0.43 | 0.97 | 0.00 | -0.04 | 11/12/2025 | 1/30/2026 4:00:02 PM EST |
| 290.00 | 68.90 | 71.90 | 70.40 | 51.40 | 0.00 | 0.00% | 0.24 | 0 | 29 | 0.42 | 0.95 | 0.00 | -0.05 | 1/8/2026 | 1/30/2026 4:00:02 PM EST |
| 300.00 | 59.70 | 62.50 | 61.10 | 58.00 | 0.00 | 0.00% | 0.20 | 0 | 41 | 0.39 | 0.93 | 0.00 | -0.07 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 310.00 | 50.50 | 52.80 | 51.65 | 44.20 | 0.00 | 0.00% | 0.17 | 0 | 58 | 0.32 | 0.89 | 0.00 | -0.09 | 1/21/2026 | 1/30/2026 4:00:02 PM EST |
| 320.00 | 41.50 | 43.80 | 42.65 | 31.50 | 0.00 | 0.00% | 0.13 | 0 | 93 | 0.31 | 0.85 | 0.01 | -0.11 | 12/30/2025 | 1/30/2026 4:00:02 PM EST |
| 330.00 | 33.30 | 35.50 | 34.40 | 27.36 | 0.00 | 0.00% | 0.10 | 0 | 77 | 0.31 | 0.79 | 0.01 | -0.13 | 1/6/2026 | 1/30/2026 4:00:02 PM EST |
| 340.00 | 25.90 | 27.80 | 26.85 | 25.30 | 0.00 | 0.00% | 0.08 | 0 | 377 | 0.30 | 0.71 | 0.01 | -0.14 | 1/15/2026 | 1/30/2026 4:00:02 PM EST |
| 350.00 | 19.10 | 21.20 | 20.15 | 19.80 | +1.70 | +9.40% | 0.06 | 2 | 89 | 0.29 | 0.62 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 360.00 | 13.30 | 15.30 | 14.30 | 13.50 | 0.00 | 0.00% | 0.04 | 0 | 139 | 0.28 | 0.51 | 0.01 | -0.15 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 370.00 | 9.00 | 10.10 | 9.55 | 8.20 | -0.10 | -1.21% | 0.03 | 25 | 104 | 0.27 | 0.40 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 380.00 | 5.40 | 7.00 | 6.20 | 5.70 | +0.20 | +3.64% | 0.02 | 1 | 36 | 0.26 | 0.29 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 390.00 | 3.20 | 4.80 | 4.00 | 3.77 | +0.47 | +14.25% | 0.01 | 1 | 108 | 0.27 | 0.20 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 400.00 | 1.50 | 2.50 | 2.00 | 2.12 | +0.92 | +76.67% | 0.01 | 1 | 22 | 0.25 | 0.13 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 410.00 | 0.70 | 1.60 | 1.15 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.25 | 0.09 | 0.00 | -0.05 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 420.00 | 0.00 | 1.70 | 0.85 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.31 | 0.06 | 0.00 | -0.04 | 1/15/2026 | 1/30/2026 4:00:02 PM EST |
| 430.00 | 0.00 | 2.35 | 1.18 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.37 | 0.03 | 0.00 | -0.03 | 12/8/2025 | 1/30/2026 4:00:02 PM EST |
| 440.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.40 | 0.02 | 0.00 | -0.02 | 1/23/2026 | 1/30/2026 4:00:02 PM EST |
| 450.00 | 0.00 | 2.20 | 1.10 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.43 | 0.01 | 0.00 | -0.01 | 11/14/2025 | 1/30/2026 4:00:02 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/30/2026 4:00:02 PM EST |
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 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 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.68 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 1/30/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 1/30/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 1/30/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 1/30/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 1/30/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 1/30/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 1/30/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 1/30/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 1/30/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 1/30/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/30/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.86 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 1/30/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.73 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 1/30/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.67 | 0.00 | 0.00 | -0.02 | 11/5/2025 | 1/30/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.61 | -0.01 | 0.00 | -0.02 | 12/4/2025 | 1/30/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.44 | -0.02 | 0.00 | -0.03 | 1/23/2026 | 1/30/2026 4:00:02 PM EST |
| 280.00 | 0.15 | 1.05 | 0.60 | 0.60 | -0.20 | -25.00% | 0.00 | 1 | 222 | 0.36 | -0.03 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 290.00 | 0.35 | 2.75 | 1.55 | 1.10 | -0.20 | -15.39% | 0.01 | 1 | 123 | 0.39 | -0.05 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 300.00 | 0.60 | 3.20 | 1.90 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 198 | 0.36 | -0.07 | 0.00 | -0.07 | 1/16/2026 | 1/30/2026 4:00:02 PM EST |
| 310.00 | 1.35 | 2.95 | 2.15 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 286 | 0.33 | -0.11 | 0.00 | -0.09 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 320.00 | 2.40 | 4.00 | 3.20 | 4.15 | +0.85 | +25.76% | 0.01 | 1 | 46 | 0.32 | -0.15 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 330.00 | 3.30 | 5.90 | 4.60 | 6.05 | -1.11 | -15.51% | 0.01 | 1 | 72 | 0.30 | -0.21 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 340.00 | 6.40 | 8.50 | 7.45 | 9.60 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.30 | -0.29 | 0.01 | -0.14 | 1/15/2026 | 1/30/2026 4:00:02 PM EST |
| 350.00 | 9.50 | 11.90 | 10.70 | 12.00 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.29 | -0.38 | 0.01 | -0.15 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 360.00 | 13.30 | 16.00 | 14.65 | 16.78 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.27 | -0.49 | 0.01 | -0.15 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 370.00 | 19.00 | 21.50 | 20.25 | 21.90 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.27 | -0.60 | 0.01 | -0.14 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 380.00 | 25.60 | 28.30 | 26.95 | 29.20 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.26 | -0.71 | 0.01 | -0.12 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 390.00 | 33.40 | 36.00 | 34.70 | % | 0.09 | 0 | 0 | 0.26 | -0.80 | 0.01 | -0.10 | 1/30/2026 4:00:02 PM EST | |||
| 400.00 | 41.90 | 44.40 | 43.15 | % | 0.11 | 0 | 0 | 0.25 | -0.87 | 0.01 | -0.08 | 1/30/2026 4:00:02 PM EST | |||
| 410.00 | 50.90 | 52.90 | 51.90 | % | 0.13 | 0 | 0 | 0.20 | -0.91 | 0.00 | -0.05 | 1/30/2026 4:00:02 PM EST | |||
| 420.00 | 59.20 | 63.40 | 61.30 | 69.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.36 | -0.94 | 0.00 | -0.04 | 11/5/2025 | 1/30/2026 4:00:02 PM EST |
| 430.00 | 69.00 | 73.20 | 71.10 | % | 0.17 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.03 | 1/30/2026 4:00:02 PM EST | |||
| 440.00 | 78.90 | 83.30 | 81.10 | % | 0.18 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 1/30/2026 4:00:02 PM EST | |||
| 450.00 | 88.80 | 93.00 | 90.90 | % | 0.20 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 460.00 | 98.80 | 103.00 | 100.90 | % | 0.22 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 470.00 | 108.70 | 113.00 | 110.85 | % | 0.24 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 480.00 | 118.70 | 123.00 | 120.85 | % | 0.25 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST |