Options Chain for CENCORA INC COM (COR) - $359.11 as of 2/20/2026 6:09:14 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 | 234.20 | 238.40 | 236.30 | 220.80 | 0.00 | 0.00% | 1.89 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 3:59:57 PM EST |
| 130.00 | 229.20 | 233.40 | 231.30 | 236.50 | 0.00 | 0.00% | 1.78 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 2/20/2026 3:59:57 PM EST |
| 135.00 | 224.20 | 228.20 | 226.20 | 209.90 | 0.00 | 0.00% | 1.68 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:57 PM EST |
| 140.00 | 219.30 | 223.40 | 221.35 | 119.70 | 0.00 | 0.00% | 1.58 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/20/2026 3:59:57 PM EST |
| 145.00 | 214.30 | 218.40 | 216.35 | 133.20 | 0.00 | 0.00% | 1.49 | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 2/20/2026 3:59:57 PM EST |
| 150.00 | 209.30 | 213.20 | 211.25 | 108.50 | 0.00 | 0.00% | 1.41 | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/20/2026 3:59:57 PM EST |
| 155.00 | 204.30 | 208.40 | 206.35 | 130.50 | 0.00 | 0.00% | 1.33 | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 2/20/2026 3:59:57 PM EST |
| 160.00 | 199.30 | 203.40 | 201.35 | 140.70 | 0.00 | 0.00% | 1.26 | 0 | 3 | 1.75 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 2/20/2026 3:59:57 PM EST |
| 165.00 | 194.30 | 198.50 | 196.40 | % | 1.19 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 170.00 | 189.40 | 193.30 | 191.35 | 92.30 | 0.00 | 0.00% | 1.13 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/20/2026 3:59:57 PM EST |
| 175.00 | 184.40 | 188.50 | 186.45 | 86.20 | 0.00 | 0.00% | 1.07 | 0 | 3 | 1.57 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/20/2026 3:59:57 PM EST |
| 180.00 | 179.40 | 183.50 | 181.45 | 73.50 | 0.00 | 0.00% | 1.01 | 0 | 7 | 1.51 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/20/2026 3:59:57 PM EST |
| 185.00 | 174.40 | 178.50 | 176.45 | 114.17 | 0.00 | 0.00% | 0.95 | 0 | 14 | 1.37 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 2/20/2026 3:59:57 PM EST |
| 190.00 | 169.50 | 173.60 | 171.55 | 156.00 | 0.00 | 0.00% | 0.90 | 0 | 7 | 1.44 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 3:59:57 PM EST |
| 195.00 | 164.40 | 168.40 | 166.40 | 105.60 | 0.00 | 0.00% | 0.85 | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 2/20/2026 3:59:57 PM EST |
| 200.00 | 159.50 | 163.40 | 161.45 | 92.40 | 0.00 | 0.00% | 0.81 | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 2/20/2026 3:59:57 PM EST |
| 210.00 | 149.50 | 153.40 | 151.45 | 57.95 | 0.00 | 0.00% | 0.72 | 0 | 5 | 1.18 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 2/20/2026 3:59:57 PM EST |
| 220.00 | 139.50 | 143.60 | 141.55 | 77.70 | 0.00 | 0.00% | 0.64 | 0 | 4 | 1.13 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 2/20/2026 3:59:57 PM EST |
| 230.00 | 129.50 | 133.50 | 131.50 | 116.10 | 0.00 | 0.00% | 0.57 | 0 | 5 | 1.04 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 3:59:57 PM EST |
| 240.00 | 119.60 | 123.70 | 121.65 | 102.80 | 0.00 | 0.00% | 0.51 | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 2/20/2026 3:59:57 PM EST |
| 250.00 | 109.60 | 113.80 | 111.70 | 45.00 | 0.00 | 0.00% | 0.45 | 0 | 14 | 0.89 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 2/20/2026 3:59:57 PM EST |
| 260.00 | 99.70 | 103.60 | 101.65 | 102.20 | 0.00 | 0.00% | 0.39 | 0 | 20 | 0.80 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 2/20/2026 3:59:57 PM EST |
| 270.00 | 89.70 | 93.60 | 91.65 | 83.73 | 0.00 | 0.00% | 0.34 | 0 | 17 | 0.74 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 3:59:57 PM EST |
| 280.00 | 79.80 | 83.70 | 81.75 | 92.40 | 0.00 | 0.00% | 0.29 | 0 | 115 | 0.67 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:57 PM EST |
| 290.00 | 69.90 | 73.80 | 71.85 | 82.65 | 0.00 | 0.00% | 0.25 | 0 | 29 | 0.58 | 1.00 | 0.00 | -0.02 | 2/12/2026 | 2/20/2026 3:59:57 PM EST |
| 300.00 | 60.00 | 63.80 | 61.90 | 69.00 | 0.00 | 0.00% | 0.21 | 0 | 49 | 0.54 | 0.99 | 0.00 | -0.04 | 2/12/2026 | 2/20/2026 3:59:57 PM EST |
| 310.00 | 50.20 | 53.70 | 51.95 | 55.12 | 0.00 | 0.00% | 0.17 | 0 | 57 | 0.40 | 0.98 | 0.00 | -0.06 | 2/9/2026 | 2/20/2026 3:59:57 PM EST |
| 320.00 | 40.90 | 43.80 | 42.35 | 46.83 | 0.00 | 0.00% | 0.13 | 0 | 400 | 0.34 | 0.95 | 0.00 | -0.09 | 2/11/2026 | 2/20/2026 3:59:57 PM EST |
| 330.00 | 31.30 | 34.70 | 33.00 | 33.20 | 0.00 | 0.00% | 0.10 | 0 | 78 | 0.31 | 0.89 | 0.01 | -0.12 | 2/18/2026 | 2/20/2026 3:59:57 PM EST |
| 340.00 | 23.40 | 25.30 | 24.35 | 24.85 | 0.00 | 0.00% | 0.07 | 0 | 383 | 0.25 | 0.81 | 0.01 | -0.16 | 2/18/2026 | 2/20/2026 3:59:57 PM EST |
| 350.00 | 16.30 | 18.40 | 17.35 | 17.80 | 0.00 | 0.00% | 0.05 | 0 | 88 | 0.26 | 0.69 | 0.01 | -0.18 | 2/19/2026 | 2/20/2026 3:59:57 PM EST |
| 360.00 | 9.80 | 12.20 | 11.00 | 9.55 | -1.15 | -10.75% | 0.03 | 10 | 676 | 0.25 | 0.54 | 0.02 | -0.19 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 370.00 | 5.20 | 6.30 | 5.75 | 5.15 | -1.60 | -23.71% | 0.02 | 14 | 379 | 0.24 | 0.37 | 0.02 | -0.17 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 380.00 | 2.40 | 3.30 | 2.85 | 2.37 | -1.05 | -30.71% | 0.01 | 125 | 110 | 0.23 | 0.22 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 390.00 | 0.90 | 1.55 | 1.23 | 0.77 | -0.50 | -39.37% | 0.00 | 40 | 115 | 0.23 | 0.12 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 400.00 | 0.00 | 1.45 | 0.73 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.29 | 0.06 | 0.01 | -0.05 | 2/19/2026 | 2/20/2026 3:59:57 PM EST |
| 410.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.30 | 0.03 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 3:59:57 PM EST |
| 420.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.43 | 0.01 | 0.00 | -0.01 | 1/15/2026 | 2/20/2026 3:59:57 PM EST |
| 430.00 | 0.00 | 1.50 | 0.75 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.43 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 2/20/2026 3:59:57 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 3:59:57 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.56 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 2/20/2026 3:59:57 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/20/2026 3:59:57 PM EST |
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 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 | 2.22 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 2/20/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.08 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 2/20/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 2/20/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 2/20/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 2/20/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 2/20/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 2/20/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 2/20/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.58 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 2/20/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.10 | 1.05 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 2/20/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.32 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/20/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.23 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.14 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 2/20/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 1.55 | 0.78 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.90 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 2/20/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 1.05 | 0.53 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.77 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 2/20/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.66 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 2/20/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.74 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 3:59:57 PM EST |
| 280.00 | 0.00 | 0.95 | 0.48 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.55 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 3:59:57 PM EST |
| 290.00 | 0.00 | 2.25 | 1.13 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.60 | 0.00 | 0.00 | -0.02 | 2/4/2026 | 2/20/2026 3:59:57 PM EST |
| 300.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.37 | -0.01 | 0.00 | -0.04 | 2/19/2026 | 2/20/2026 3:59:57 PM EST |
| 310.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.33 | -0.02 | 0.00 | -0.06 | 2/12/2026 | 2/20/2026 3:59:57 PM EST |
| 320.00 | 0.65 | 1.00 | 0.83 | 0.95 | -0.24 | -20.17% | 0.00 | 1 | 41 | 0.29 | -0.05 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 330.00 | 1.00 | 1.65 | 1.33 | 1.87 | +0.12 | +6.86% | 0.00 | 6 | 80 | 0.27 | -0.11 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 340.00 | 2.50 | 3.10 | 2.80 | 3.36 | -0.59 | -14.94% | 0.01 | 4 | 113 | 0.26 | -0.19 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 350.00 | 4.80 | 6.10 | 5.45 | 5.75 | -0.15 | -2.55% | 0.02 | 129 | 37 | 0.26 | -0.31 | 0.01 | -0.18 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 360.00 | 8.40 | 10.60 | 9.50 | 10.04 | +0.71 | +7.61% | 0.03 | 7 | 152 | 0.26 | -0.46 | 0.02 | -0.19 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 370.00 | 13.80 | 15.60 | 14.70 | 15.15 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.24 | -0.63 | 0.02 | -0.17 | 2/13/2026 | 2/20/2026 3:59:57 PM EST |
| 380.00 | 19.70 | 22.90 | 21.30 | 22.95 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.23 | -0.78 | 0.01 | -0.13 | 2/17/2026 | 2/20/2026 3:59:57 PM EST |
| 390.00 | 28.40 | 31.50 | 29.95 | 47.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.29 | -0.88 | 0.01 | -0.08 | 2/4/2026 | 2/20/2026 3:59:57 PM EST |
| 400.00 | 37.70 | 41.10 | 39.40 | % | 0.10 | 0 | 0 | 0.35 | -0.94 | 0.01 | -0.05 | 2/20/2026 3:59:57 PM EST | |||
| 410.00 | 47.00 | 51.20 | 49.10 | 42.40 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.02 | 2/12/2026 | 2/20/2026 3:59:57 PM EST |
| 420.00 | 57.00 | 61.10 | 59.05 | 69.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 11/5/2025 | 2/20/2026 3:59:57 PM EST |
| 430.00 | 67.00 | 71.20 | 69.10 | % | 0.16 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 440.00 | 77.00 | 81.10 | 79.05 | % | 0.18 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 450.00 | 87.00 | 91.10 | 89.05 | 107.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 3:59:57 PM EST |
| 460.00 | 97.00 | 101.10 | 99.05 | % | 0.22 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 470.00 | 107.00 | 111.10 | 109.05 | % | 0.23 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 480.00 | 117.00 | 121.10 | 119.05 | % | 0.25 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST |