Options Chain for CENCORA INC COM (COR) - $366.03 as of 2/24/2026 7:47:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 143.50 | 147.60 | 145.55 | % | 0.66 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:34 PM EST | |||
| 230.00 | 133.60 | 137.70 | 135.65 | % | 0.59 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:34 PM EST | |||
| 240.00 | 123.80 | 127.80 | 125.80 | % | 0.52 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:34 PM EST | |||
| 250.00 | 113.90 | 117.90 | 115.90 | % | 0.46 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 2/24/2026 3:59:34 PM EST | |||
| 260.00 | 103.90 | 108.00 | 105.95 | % | 0.41 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.02 | 2/24/2026 3:59:34 PM EST | |||
| 270.00 | 94.10 | 98.20 | 96.15 | % | 0.36 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.03 | 2/24/2026 3:59:34 PM EST | |||
| 280.00 | 85.00 | 88.40 | 86.70 | % | 0.31 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.04 | 2/24/2026 3:59:34 PM EST | |||
| 290.00 | 75.20 | 78.70 | 76.95 | % | 0.27 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.05 | 2/24/2026 3:59:34 PM EST | |||
| 300.00 | 65.80 | 69.30 | 67.55 | % | 0.23 | 0 | 0 | 0.44 | 0.96 | 0.00 | -0.07 | 2/24/2026 3:59:34 PM EST | |||
| 310.00 | 56.20 | 59.80 | 58.00 | % | 0.19 | 0 | 0 | 0.40 | 0.93 | 0.00 | -0.09 | 2/24/2026 3:59:34 PM EST | |||
| 320.00 | 47.70 | 50.70 | 49.20 | % | 0.15 | 0 | 0 | 0.31 | 0.89 | 0.00 | -0.11 | 2/24/2026 3:59:34 PM EST | |||
| 330.00 | 39.30 | 42.00 | 40.65 | % | 0.12 | 0 | 0 | 0.31 | 0.84 | 0.01 | -0.13 | 2/24/2026 3:59:34 PM EST | |||
| 340.00 | 31.40 | 33.50 | 32.45 | 33.35 | % | 0.10 | 1 | 0 | 0.29 | 0.77 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 3:59:34 PM EST | |
| 350.00 | 24.00 | 26.30 | 25.15 | 25.85 | % | 0.07 | 1 | 0 | 0.28 | 0.69 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 3:59:34 PM EST | |
| 360.00 | 17.30 | 20.00 | 18.65 | % | 0.05 | 0 | 0 | 0.27 | 0.60 | 0.01 | -0.17 | 2/24/2026 3:59:34 PM EST | |||
| 370.00 | 11.30 | 14.20 | 12.75 | % | 0.03 | 0 | 0 | 0.26 | 0.49 | 0.01 | -0.16 | 2/24/2026 3:59:34 PM EST | |||
| 380.00 | 7.00 | 10.00 | 8.50 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.25 | 0.37 | 0.01 | -0.14 | 2/20/2026 | 2/24/2026 3:59:34 PM EST |
| 390.00 | 4.40 | 6.30 | 5.35 | 5.81 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.24 | 0.26 | 0.01 | -0.12 | 2/23/2026 | 2/24/2026 3:59:34 PM EST |
| 400.00 | 1.90 | 4.00 | 2.95 | % | 0.01 | 0 | 0 | 0.23 | 0.17 | 0.01 | -0.09 | 2/24/2026 3:59:34 PM EST | |||
| 410.00 | 0.90 | 2.40 | 1.65 | % | 0.00 | 0 | 0 | 0.23 | 0.11 | 0.01 | -0.06 | 2/24/2026 3:59:34 PM EST | |||
| 420.00 | 0.40 | 2.90 | 1.65 | % | 0.00 | 0 | 0 | 0.25 | 0.06 | 0.00 | -0.04 | 2/24/2026 3:59:34 PM EST | |||
| 430.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.34 | 0.03 | 0.00 | -0.02 | 2/24/2026 3:59:34 PM EST | |||
| 440.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.01 | 2/24/2026 3:59:34 PM EST | |||
| 450.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 2/24/2026 3:59:34 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:34 PM EST | |||
| 470.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:34 PM EST | |||
| 480.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:34 PM EST | |||
| 490.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:34 PM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:34 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:34 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:34 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 2/24/2026 3:59:34 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 2/24/2026 3:59:34 PM EST | |||
| 270.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.03 | 2/24/2026 3:59:34 PM EST | |||
| 280.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.04 | 2/24/2026 3:59:34 PM EST | |||
| 290.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.05 | 2/24/2026 3:59:34 PM EST | |||
| 300.00 | 0.30 | 1.25 | 0.78 | % | 0.00 | 0 | 0 | 0.31 | -0.04 | 0.00 | -0.07 | 2/24/2026 3:59:34 PM EST | |||
| 310.00 | 0.90 | 2.65 | 1.78 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.33 | -0.07 | 0.00 | -0.09 | 2/20/2026 | 2/24/2026 3:59:34 PM EST |
| 320.00 | 1.55 | 3.10 | 2.33 | % | 0.01 | 0 | 0 | 0.31 | -0.11 | 0.00 | -0.11 | 2/24/2026 3:59:34 PM EST | |||
| 330.00 | 2.80 | 4.20 | 3.50 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | -0.16 | 0.01 | -0.13 | 2/23/2026 | 2/24/2026 3:59:34 PM EST |
| 340.00 | 4.70 | 6.30 | 5.50 | % | 0.02 | 0 | 0 | 0.29 | -0.23 | 0.01 | -0.15 | 2/24/2026 3:59:34 PM EST | |||
| 350.00 | 6.90 | 9.20 | 8.05 | % | 0.02 | 0 | 0 | 0.28 | -0.31 | 0.01 | -0.16 | 2/24/2026 3:59:34 PM EST | |||
| 360.00 | 10.20 | 12.70 | 11.45 | 12.98 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.27 | -0.40 | 0.01 | -0.17 | 2/19/2026 | 2/24/2026 3:59:34 PM EST |
| 370.00 | 14.30 | 17.20 | 15.75 | % | 0.04 | 0 | 0 | 0.25 | -0.51 | 0.01 | -0.16 | 2/24/2026 3:59:34 PM EST | |||
| 380.00 | 19.90 | 22.70 | 21.30 | % | 0.06 | 0 | 0 | 0.24 | -0.63 | 0.01 | -0.14 | 2/24/2026 3:59:34 PM EST | |||
| 390.00 | 26.90 | 30.20 | 28.55 | % | 0.07 | 0 | 0 | 0.24 | -0.74 | 0.01 | -0.12 | 2/24/2026 3:59:34 PM EST | |||
| 400.00 | 34.80 | 38.00 | 36.40 | % | 0.09 | 0 | 0 | 0.28 | -0.83 | 0.01 | -0.09 | 2/24/2026 3:59:34 PM EST | |||
| 410.00 | 43.80 | 47.40 | 45.60 | % | 0.11 | 0 | 0 | 0.31 | -0.89 | 0.01 | -0.06 | 2/24/2026 3:59:34 PM EST | |||
| 420.00 | 53.50 | 57.50 | 55.50 | % | 0.13 | 0 | 0 | 0.35 | -0.94 | 0.00 | -0.04 | 2/24/2026 3:59:34 PM EST | |||
| 430.00 | 63.50 | 67.50 | 65.50 | % | 0.15 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.02 | 2/24/2026 3:59:34 PM EST | |||
| 440.00 | 73.50 | 77.50 | 75.50 | % | 0.17 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 2/24/2026 3:59:34 PM EST | |||
| 450.00 | 83.50 | 87.50 | 85.50 | % | 0.19 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 2/24/2026 3:59:34 PM EST | |||
| 460.00 | 93.50 | 97.50 | 95.50 | % | 0.21 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:34 PM EST | |||
| 470.00 | 103.50 | 107.50 | 105.50 | % | 0.22 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:34 PM EST | |||
| 480.00 | 113.50 | 117.60 | 115.55 | % | 0.24 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:34 PM EST | |||
| 490.00 | 123.50 | 127.30 | 125.40 | % | 0.26 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:34 PM EST | |||
| 500.00 | 133.50 | 137.50 | 135.50 | % | 0.27 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:34 PM EST |