Options Chain for CENCORA INC COM (COR) - $320.82 as of 4/10/2026 8:41:23 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 | 95.20 | 98.20 | 96.70 | % | 0.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:49 AM EST | |||
| 230.00 | 85.20 | 88.40 | 86.80 | % | 0.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:49 AM EST | |||
| 240.00 | 75.30 | 77.90 | 76.60 | % | 0.32 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:49 AM EST | |||
| 250.00 | 65.30 | 67.90 | 66.60 | % | 0.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:49 AM EST | |||
| 260.00 | 55.20 | 58.20 | 56.70 | % | 0.22 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:49 AM EST | |||
| 270.00 | 45.30 | 47.90 | 46.60 | % | 0.17 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:49 AM EST | |||
| 280.00 | 35.40 | 38.10 | 36.75 | % | 0.13 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 4/13/2026 10:58:49 AM EST | |||
| 290.00 | 25.10 | 28.30 | 26.70 | % | 0.09 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.14 | 4/13/2026 10:58:49 AM EST | |||
| 300.00 | 15.80 | 17.90 | 16.85 | 25.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.57 | 0.90 | 0.01 | -0.53 | 4/2/2026 | 4/13/2026 10:58:49 AM EST |
| 310.00 | 7.70 | 10.10 | 8.90 | 11.20 | -0.10 | -0.89% | 0.03 | 1 | 251 | 0.36 | 0.77 | 0.02 | -0.62 | 4/13/2026 | 4/13/2026 10:58:49 AM EST |
| 320.00 | 2.30 | 3.60 | 2.95 | 8.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.32 | 0.47 | 0.04 | -0.64 | 4/6/2026 | 4/13/2026 10:58:49 AM EST |
| 330.00 | 0.30 | 1.30 | 0.80 | 0.84 | -1.21 | -59.03% | 0.00 | 1 | 164 | 0.33 | 0.16 | 0.02 | -0.34 | 4/13/2026 | 4/13/2026 10:58:49 AM EST |
| 340.00 | 0.00 | 2.40 | 1.20 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.69 | 0.03 | 0.01 | -0.09 | 4/9/2026 | 4/13/2026 10:58:49 AM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.60 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/13/2026 10:58:49 AM EST |
| 360.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 480 | 0.74 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:49 AM EST |
| 370.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.87 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:58:49 AM EST |
| 380.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.99 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:58:49 AM EST |
| 390.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.10 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:49 AM EST |
| 400.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 12 | 1.21 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:49 AM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:49 AM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:49 AM EST | |||
| 430.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:49 AM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:49 AM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:49 AM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:49 AM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:49 AM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:49 AM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:49 AM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:49 AM 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 | 2.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:49 AM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:49 AM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:49 AM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.34 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:58:49 AM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:49 AM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:58:49 AM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | 0.00 | 0.00 | -0.01 | 3/30/2026 | 4/13/2026 10:58:49 AM EST |
| 290.00 | 0.00 | 0.35 | 0.18 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.52 | -0.02 | 0.00 | -0.14 | 3/30/2026 | 4/13/2026 10:58:49 AM EST |
| 300.00 | 0.05 | 0.90 | 0.48 | 0.55 | -0.95 | -63.34% | 0.00 | 3 | 23 | 0.34 | -0.10 | 0.01 | -0.53 | 4/13/2026 | 4/13/2026 10:58:49 AM EST |
| 310.00 | 1.50 | 2.55 | 2.03 | 2.82 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.37 | -0.23 | 0.02 | -0.62 | 4/7/2026 | 4/13/2026 10:58:49 AM EST |
| 320.00 | 5.00 | 7.10 | 6.05 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 185 | 0.33 | -0.53 | 0.04 | -0.64 | 4/9/2026 | 4/13/2026 10:58:49 AM EST |
| 330.00 | 12.10 | 14.90 | 13.50 | 13.40 | +2.50 | +22.94% | 0.04 | 1 | 63 | 0.49 | -0.84 | 0.02 | -0.34 | 4/13/2026 | 4/13/2026 10:58:49 AM EST |
| 340.00 | 21.90 | 25.00 | 23.45 | 22.90 | +5.10 | +28.66% | 0.07 | 1 | 13 | 0.56 | -0.97 | 0.01 | -0.09 | 4/13/2026 | 4/13/2026 10:58:49 AM EST |
| 350.00 | 31.70 | 34.90 | 33.30 | 27.35 | 0.00 | 0.00% | 0.10 | 0 | 52 | 0.77 | -1.00 | 0.00 | -0.01 | 4/8/2026 | 4/13/2026 10:58:49 AM EST |
| 360.00 | 42.20 | 44.90 | 43.55 | 46.87 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.91 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:58:49 AM EST |
| 370.00 | 52.10 | 54.90 | 53.50 | 48.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:58:49 AM EST |
| 380.00 | 61.70 | 64.70 | 63.20 | % | 0.17 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:49 AM EST | |||
| 390.00 | 71.90 | 74.90 | 73.40 | % | 0.19 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:49 AM EST | |||
| 400.00 | 82.10 | 84.90 | 83.50 | % | 0.21 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:49 AM EST | |||
| 410.00 | 91.70 | 94.90 | 93.30 | % | 0.23 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:49 AM EST | |||
| 420.00 | 102.10 | 105.20 | 103.65 | % | 0.25 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:49 AM EST | |||
| 430.00 | 111.60 | 114.80 | 113.20 | % | 0.26 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:49 AM EST | |||
| 440.00 | 121.60 | 124.90 | 123.25 | 113.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:58:49 AM EST |
| 450.00 | 131.70 | 134.90 | 133.30 | % | 0.30 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:49 AM EST | |||
| 460.00 | 141.70 | 144.90 | 143.30 | 133.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:58:49 AM EST |
| 470.00 | 151.60 | 154.90 | 153.25 | % | 0.33 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:49 AM EST | |||
| 480.00 | 161.70 | 164.90 | 163.30 | % | 0.34 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:49 AM EST | |||
| 490.00 | 171.60 | 174.80 | 173.20 | % | 0.35 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:49 AM EST | |||
| 500.00 | 181.70 | 184.90 | 183.30 | % | 0.37 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:49 AM EST |