Options Chain for CENCORA INC COM (COR) - $325.37 as of 10/28/2026 3:00:18 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 | 197.30 | 201.60 | 199.45 | % | 1.60 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:49 PM EST | |||
| 130.00 | 192.50 | 196.60 | 194.55 | % | 1.50 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:49 PM EST | |||
| 135.00 | 187.50 | 191.70 | 189.60 | % | 1.40 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:49 PM EST | |||
| 140.00 | 182.40 | 186.70 | 184.55 | % | 1.32 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:49 PM EST | |||
| 145.00 | 177.40 | 181.70 | 179.55 | % | 1.24 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:49 PM EST | |||
| 150.00 | 172.40 | 176.70 | 174.55 | % | 1.16 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:49 PM EST | |||
| 155.00 | 167.60 | 171.80 | 169.70 | % | 1.09 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:49 PM EST | |||
| 160.00 | 162.60 | 166.70 | 164.65 | 160.60 | 0.00 | 0.00% | 1.03 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 10/28/2026 3:59:49 PM EST |
| 165.00 | 157.60 | 161.70 | 159.65 | 161.00 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 10/28/2026 3:59:49 PM EST |
| 170.00 | 152.60 | 156.70 | 154.65 | % | 0.91 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:49 PM EST | |||
| 175.00 | 147.50 | 151.80 | 149.65 | % | 0.86 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:49 PM EST | |||
| 180.00 | 142.50 | 146.80 | 144.65 | 141.00 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 10/28/2026 3:59:49 PM EST |
| 185.00 | 137.70 | 141.80 | 139.75 | % | 0.76 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:49 PM EST | |||
| 190.00 | 132.70 | 136.80 | 134.75 | 134.10 | 0.00 | 0.00% | 0.71 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 10/28/2026 3:59:49 PM EST |
| 195.00 | 127.50 | 131.80 | 129.65 | % | 0.66 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:49 PM EST | |||
| 200.00 | 122.50 | 126.80 | 124.65 | % | 0.62 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:49 PM EST | |||
| 210.00 | 112.80 | 117.00 | 114.90 | 114.50 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 10/28/2026 3:59:49 PM EST |
| 220.00 | 102.70 | 107.00 | 104.85 | % | 0.48 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:49 PM EST | |||
| 230.00 | 92.70 | 97.00 | 94.85 | 95.10 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 10/28/2026 3:59:49 PM EST |
| 240.00 | 83.00 | 87.20 | 85.10 | 101.05 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.92 | 0.99 | 0.00 | -0.01 | 10/22/2026 | 10/28/2026 3:59:49 PM EST |
| 250.00 | 73.20 | 77.40 | 75.30 | 26.90 | 0.00 | 0.00% | 0.30 | 0 | 7 | 0.83 | 0.99 | 0.00 | -0.03 | 5/7/2026 | 10/28/2026 3:59:49 PM EST |
| 260.00 | 63.40 | 67.30 | 65.35 | 28.00 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.71 | 0.97 | 0.00 | -0.05 | 5/28/2026 | 10/28/2026 3:59:49 PM EST |
| 270.00 | 54.10 | 57.50 | 55.80 | 52.49 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.65 | 0.95 | 0.00 | -0.09 | 8/12/2026 | 10/28/2026 3:59:49 PM EST |
| 280.00 | 44.70 | 48.40 | 46.55 | 44.34 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.41 | 0.91 | 0.00 | -0.15 | 10/7/2026 | 10/28/2026 3:59:49 PM EST |
| 290.00 | 36.00 | 39.50 | 37.75 | 37.40 | -9.15 | -19.66% | 0.13 | 7 | 137 | 0.44 | 0.85 | 0.01 | -0.19 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 300.00 | 27.50 | 30.80 | 29.15 | 30.45 | +11.75 | +62.84% | 0.10 | 1 | 18 | 0.42 | 0.78 | 0.01 | -0.24 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 310.00 | 20.70 | 23.50 | 22.10 | 36.62 | 0.00 | 0.00% | 0.07 | 0 | 242 | 0.42 | 0.69 | 0.01 | -0.28 | 10/15/2026 | 10/28/2026 3:59:49 PM EST |
| 320.00 | 15.00 | 16.60 | 15.80 | 27.09 | 0.00 | 0.00% | 0.05 | 0 | 394 | 0.41 | 0.58 | 0.01 | -0.29 | 10/19/2026 | 10/28/2026 3:59:49 PM EST |
| 330.00 | 8.70 | 12.30 | 10.50 | 11.47 | -0.36 | -3.05% | 0.03 | 2 | 114 | 0.39 | 0.46 | 0.01 | -0.28 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 340.00 | 5.00 | 9.00 | 7.00 | 8.03 | 0.00 | 0.00% | 0.02 | 0 | 89 | 0.40 | 0.34 | 0.01 | -0.25 | 10/27/2026 | 10/28/2026 3:59:49 PM EST |
| 350.00 | 3.00 | 5.40 | 4.20 | 3.98 | -3.52 | -46.94% | 0.01 | 1 | 181 | 0.39 | 0.23 | 0.01 | -0.20 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 360.00 | 0.45 | 4.40 | 2.43 | 2.55 | -0.45 | -15.00% | 0.01 | 3 | 131 | 0.36 | 0.14 | 0.01 | -0.15 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 370.00 | 0.05 | 3.50 | 1.78 | 1.45 | -0.25 | -14.71% | 0.00 | 7 | 151 | 0.36 | 0.09 | 0.01 | -0.10 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 380.00 | 0.00 | 3.20 | 1.60 | 1.61 | -0.34 | -17.44% | 0.00 | 1 | 319 | 0.56 | 0.05 | 0.00 | -0.07 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 390.00 | 0.00 | 2.70 | 1.35 | 1.40 | +0.65 | +86.67% | 0.00 | 1 | 313 | 0.59 | 0.03 | 0.00 | -0.04 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 400.00 | 0.00 | 2.45 | 1.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.63 | 0.01 | 0.00 | -0.02 | 10/27/2026 | 10/28/2026 3:59:49 PM EST |
| 410.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.46 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 10/28/2026 3:59:49 PM EST |
| 420.00 | 0.00 | 2.20 | 1.10 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.71 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 10/28/2026 3:59:49 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:49 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:49 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:49 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:49 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:49 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 | 2.27 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:49 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:49 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:49 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:49 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:49 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:49 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:49 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 10/28/2026 3:59:49 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 10/28/2026 3:59:49 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.61 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 10/28/2026 3:59:49 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 10/28/2026 3:59:49 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:49 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:49 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.37 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/28/2026 3:59:49 PM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 10/28/2026 3:59:49 PM EST |
| 200.00 | 0.00 | 2.25 | 1.13 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 10/28/2026 3:59:49 PM EST |
| 210.00 | 0.00 | 2.30 | 1.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/28/2026 3:59:49 PM EST |
| 220.00 | 0.00 | 2.35 | 1.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.07 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/28/2026 3:59:49 PM EST |
| 230.00 | 0.00 | 2.40 | 1.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.98 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/28/2026 3:59:49 PM EST |
| 240.00 | 0.00 | 2.50 | 1.25 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.89 | -0.01 | 0.00 | -0.01 | 8/27/2026 | 10/28/2026 3:59:49 PM EST |
| 250.00 | 0.00 | 2.60 | 1.30 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.80 | -0.01 | 0.00 | -0.03 | 9/21/2026 | 10/28/2026 3:59:49 PM EST |
| 260.00 | 0.00 | 2.80 | 1.40 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.72 | -0.03 | 0.00 | -0.05 | 10/5/2026 | 10/28/2026 3:59:49 PM EST |
| 270.00 | 0.00 | 2.75 | 1.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.62 | -0.05 | 0.00 | -0.09 | 10/15/2026 | 10/28/2026 3:59:49 PM EST |
| 280.00 | 1.20 | 2.50 | 1.85 | 1.45 | +0.05 | +3.58% | 0.01 | 6 | 84 | 0.47 | -0.09 | 0.00 | -0.15 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 290.00 | 2.30 | 3.70 | 3.00 | 2.50 | +0.05 | +2.05% | 0.01 | 3 | 64 | 0.46 | -0.15 | 0.01 | -0.19 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 300.00 | 3.00 | 5.90 | 4.45 | 4.61 | +0.81 | +21.32% | 0.01 | 4 | 154 | 0.43 | -0.22 | 0.01 | -0.24 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 310.00 | 5.20 | 8.80 | 7.00 | 5.60 | 0.00 | 0.00% | 0.02 | 0 | 176 | 0.41 | -0.31 | 0.01 | -0.28 | 10/26/2026 | 10/28/2026 3:59:49 PM EST |
| 320.00 | 10.30 | 12.10 | 11.20 | 10.10 | +1.58 | +18.55% | 0.03 | 601 | 133 | 0.42 | -0.42 | 0.01 | -0.29 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 330.00 | 14.20 | 17.10 | 15.65 | 12.39 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.39 | -0.54 | 0.01 | -0.28 | 10/26/2026 | 10/28/2026 3:59:49 PM EST |
| 340.00 | 20.90 | 23.60 | 22.25 | 17.30 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.40 | -0.66 | 0.01 | -0.25 | 10/23/2026 | 10/28/2026 3:59:49 PM EST |
| 350.00 | 27.70 | 31.60 | 29.65 | 19.90 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.40 | -0.77 | 0.01 | -0.20 | 10/16/2026 | 10/28/2026 3:59:49 PM EST |
| 360.00 | 36.70 | 39.20 | 37.95 | % | 0.11 | 0 | 0 | 0.40 | -0.86 | 0.01 | -0.15 | 10/28/2026 3:59:49 PM EST | |||
| 370.00 | 44.90 | 48.20 | 46.55 | 31.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.47 | -0.91 | 0.01 | -0.10 | 10/20/2026 | 10/28/2026 3:59:49 PM EST |
| 380.00 | 54.40 | 57.90 | 56.15 | % | 0.15 | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.07 | 10/28/2026 3:59:49 PM EST | |||
| 390.00 | 64.00 | 67.60 | 65.80 | % | 0.17 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.04 | 10/28/2026 3:59:49 PM EST | |||
| 400.00 | 73.60 | 77.90 | 75.75 | % | 0.19 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 10/28/2026 3:59:49 PM EST | |||
| 410.00 | 83.50 | 87.70 | 85.60 | 106.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 4/24/2026 | 10/28/2026 3:59:49 PM EST |
| 420.00 | 93.50 | 97.70 | 95.60 | % | 0.23 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 10/28/2026 3:59:49 PM EST | |||
| 430.00 | 103.50 | 107.70 | 105.60 | 90.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.79 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 3:59:49 PM EST |
| 440.00 | 113.60 | 117.40 | 115.50 | 112.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:49 PM EST |
| 450.00 | 123.50 | 127.70 | 125.60 | 117.03 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 3:59:49 PM EST |
| 460.00 | 133.50 | 137.70 | 135.60 | 205.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 10/28/2026 3:59:49 PM EST |
| 470.00 | 143.50 | 147.70 | 145.60 | % | 0.31 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:49 PM EST |