Options Chain for CENCORA INC COM (COR) - $316.13 as of 8/18/2026 9:01:18 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 | 189.40 | 193.40 | 191.40 | % | 1.53 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 130.00 | 184.30 | 188.40 | 186.35 | 185.50 | 0.00 | 0.00% | 1.43 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:00 PM EST |
| 135.00 | 179.30 | 183.40 | 181.35 | % | 1.34 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 140.00 | 174.30 | 178.40 | 176.35 | % | 1.26 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 145.00 | 169.30 | 173.40 | 171.35 | % | 1.18 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 150.00 | 164.30 | 168.50 | 166.40 | 165.50 | 0.00 | 0.00% | 1.11 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:00 PM EST |
| 155.00 | 159.50 | 163.60 | 161.55 | % | 1.04 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 160.00 | 154.30 | 158.60 | 156.45 | % | 0.98 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 165.00 | 149.30 | 153.60 | 151.45 | % | 0.92 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 170.00 | 144.40 | 148.50 | 146.45 | % | 0.86 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 175.00 | 139.40 | 143.50 | 141.45 | % | 0.81 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 180.00 | 134.40 | 138.50 | 136.45 | 140.10 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:00 PM EST |
| 185.00 | 129.50 | 133.50 | 131.50 | 140.60 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:00 PM EST |
| 190.00 | 124.70 | 128.60 | 126.65 | % | 0.67 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 195.00 | 119.40 | 123.50 | 121.45 | % | 0.62 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 200.00 | 114.60 | 118.60 | 116.60 | % | 0.58 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 210.00 | 104.60 | 108.60 | 106.60 | % | 0.51 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 220.00 | 94.60 | 98.60 | 96.60 | 93.38 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:00 PM EST |
| 230.00 | 84.50 | 88.50 | 86.50 | 83.47 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:00 PM EST |
| 240.00 | 74.50 | 78.50 | 76.50 | 75.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:00 PM EST |
| 250.00 | 65.80 | 68.10 | 66.95 | 66.10 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 260.00 | 55.40 | 58.10 | 56.75 | 53.14 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.31 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:00 PM EST |
| 270.00 | 44.70 | 48.10 | 46.40 | 50.09 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.10 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 4:00:00 PM EST |
| 280.00 | 35.80 | 38.20 | 37.00 | 51.28 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.92 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:00 PM EST |
| 290.00 | 26.00 | 28.60 | 27.30 | 19.48 | 0.00 | 0.00% | 0.09 | 0 | 89 | 0.79 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:00 PM EST |
| 300.00 | 15.10 | 18.80 | 16.95 | 17.15 | +4.09 | +31.32% | 0.06 | 3 | 322 | 0.60 | 0.96 | 0.01 | -0.13 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 310.00 | 6.80 | 9.40 | 8.10 | 9.50 | +1.03 | +12.17% | 0.03 | 50 | 305 | 0.41 | 0.80 | 0.03 | -0.62 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 320.00 | 1.25 | 2.80 | 2.03 | 2.05 | +0.96 | +88.08% | 0.01 | 12 | 545 | 0.29 | 0.37 | 0.05 | -0.63 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 1.00 | 0.50 | 0.45 | +0.12 | +36.37% | 0.00 | 3 | 285 | 0.45 | 0.06 | 0.02 | -0.19 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 340.00 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 162 | 0.42 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 350.00 | 0.00 | 0.40 | 0.20 | 0.15 | +0.06 | +66.67% | 0.00 | 1 | 388 | 0.65 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.18 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:00 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.35 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 8/18/2026 4:00:00 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.52 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:00 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.67 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 8/18/2026 4:00:00 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.82 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 8/18/2026 4:00:00 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 36 | 1.96 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 13 | 2.10 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.22 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:00 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.35 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:00 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.47 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:00 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.59 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:00 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 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 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.52 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/18/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.37 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/18/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.87 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.79 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/18/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.51 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/18/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.24 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/18/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.98 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.73 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.48 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 496 | 1.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.72 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 300.00 | 0.10 | 1.05 | 0.58 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.44 | -0.04 | 0.01 | -0.13 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 310.00 | 0.50 | 1.40 | 0.95 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.29 | -0.20 | 0.03 | -0.62 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 320.00 | 3.50 | 5.90 | 4.70 | 4.81 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.25 | -0.63 | 0.05 | -0.63 | 8/10/2026 | 8/18/2026 4:00:00 PM EST |
| 330.00 | 12.20 | 15.20 | 13.70 | 23.86 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.53 | -0.94 | 0.02 | -0.19 | 8/14/2026 | 8/18/2026 4:00:00 PM EST |
| 340.00 | 22.00 | 25.20 | 23.60 | 27.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 350.00 | 31.70 | 34.50 | 33.10 | 43.74 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:00 PM EST |
| 360.00 | 41.70 | 45.20 | 43.45 | % | 0.12 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 370.00 | 51.50 | 55.70 | 53.60 | % | 0.14 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 380.00 | 61.50 | 65.50 | 63.50 | % | 0.17 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 390.00 | 71.50 | 75.50 | 73.50 | % | 0.19 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 400.00 | 81.60 | 85.60 | 83.60 | % | 0.21 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 410.00 | 91.50 | 95.70 | 93.60 | % | 0.23 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 420.00 | 101.50 | 105.50 | 103.50 | 100.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:00 PM EST |
| 430.00 | 111.60 | 115.60 | 113.60 | 105.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:00 PM EST |
| 440.00 | 121.50 | 125.50 | 123.50 | % | 0.28 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 450.00 | 131.50 | 135.50 | 133.50 | % | 0.30 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 460.00 | 141.50 | 145.50 | 143.50 | % | 0.31 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 470.00 | 151.50 | 155.70 | 153.60 | % | 0.33 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 480.00 | 161.50 | 165.50 | 163.50 | % | 0.34 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST |