Options Chain for CENCORA INC COM (COR) - $330.95 as of 9/6/2026 8:38:31 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 | 203.90 | 207.90 | 205.90 | 190.20 | 0.00 | 0.00% | 1.65 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 4:00:01 PM EST |
| 130.00 | 198.90 | 203.00 | 200.95 | % | 1.55 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 135.00 | 194.10 | 197.90 | 196.00 | % | 1.45 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 140.00 | 189.00 | 192.90 | 190.95 | % | 1.36 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 145.00 | 184.00 | 187.90 | 185.95 | % | 1.28 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 150.00 | 179.00 | 182.80 | 180.90 | 172.82 | 0.00 | 0.00% | 1.21 | 0 | 2 | 2.27 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:01 PM EST |
| 155.00 | 174.00 | 177.80 | 175.90 | 168.05 | 0.00 | 0.00% | 1.13 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:01 PM EST |
| 160.00 | 168.90 | 172.90 | 170.90 | % | 1.07 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 165.00 | 163.90 | 168.00 | 165.95 | 147.70 | 0.00 | 0.00% | 1.01 | 0 | 43 | 2.18 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 9/4/2026 4:00:01 PM EST |
| 170.00 | 159.00 | 163.00 | 161.00 | % | 0.95 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 175.00 | 154.00 | 158.00 | 156.00 | 144.60 | 0.00 | 0.00% | 0.89 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 4:00:01 PM EST |
| 180.00 | 149.00 | 153.00 | 151.00 | 149.60 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 9/4/2026 4:00:01 PM EST |
| 185.00 | 144.00 | 148.10 | 146.05 | 144.70 | 0.00 | 0.00% | 0.79 | 0 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 9/4/2026 4:00:01 PM EST |
| 190.00 | 139.00 | 143.10 | 141.05 | % | 0.74 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 195.00 | 134.00 | 138.10 | 136.05 | % | 0.70 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 200.00 | 129.20 | 133.00 | 131.10 | 127.30 | 0.00 | 0.00% | 0.66 | 0 | 3 | 1.64 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:01 PM EST |
| 210.00 | 119.10 | 123.00 | 121.05 | 57.83 | 0.00 | 0.00% | 0.58 | 0 | 3 | 1.49 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 9/4/2026 4:00:01 PM EST |
| 220.00 | 109.10 | 113.00 | 111.05 | % | 0.50 | 0 | 4 | 1.37 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 230.00 | 99.00 | 103.00 | 101.00 | % | 0.44 | 0 | 4 | 1.25 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 240.00 | 89.10 | 93.10 | 91.10 | 71.10 | 0.00 | 0.00% | 0.38 | 0 | 23 | 1.14 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 4:00:01 PM EST |
| 250.00 | 79.10 | 83.20 | 81.15 | 34.30 | 0.00 | 0.00% | 0.32 | 0 | 7 | 1.03 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 9/4/2026 4:00:01 PM EST |
| 260.00 | 69.20 | 73.10 | 71.15 | 60.65 | 0.00 | 0.00% | 0.27 | 0 | 36 | 0.90 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 9/4/2026 4:00:01 PM EST |
| 270.00 | 59.20 | 63.30 | 61.25 | 59.60 | 0.00 | 0.00% | 0.23 | 0 | 147 | 0.80 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:01 PM EST |
| 280.00 | 49.80 | 53.30 | 51.55 | 49.50 | 0.00 | 0.00% | 0.18 | 0 | 174 | 0.70 | 1.00 | 0.00 | -0.01 | 9/1/2026 | 9/4/2026 4:00:01 PM EST |
| 290.00 | 40.10 | 42.80 | 41.45 | 32.45 | 0.00 | 0.00% | 0.14 | 0 | 43 | 0.54 | 0.98 | 0.00 | -0.07 | 8/18/2026 | 9/4/2026 4:00:01 PM EST |
| 300.00 | 30.40 | 33.10 | 31.75 | 37.60 | 0.00 | 0.00% | 0.11 | 0 | 103 | 0.46 | 0.96 | 0.00 | -0.11 | 9/2/2026 | 9/4/2026 4:00:01 PM EST |
| 310.00 | 21.00 | 23.60 | 22.30 | 27.34 | 0.00 | 0.00% | 0.07 | 0 | 334 | 0.38 | 0.90 | 0.01 | -0.15 | 9/2/2026 | 9/4/2026 4:00:01 PM EST |
| 320.00 | 12.00 | 14.70 | 13.35 | 19.22 | 0.00 | 0.00% | 0.04 | 0 | 142 | 0.22 | 0.78 | 0.02 | -0.21 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 330.00 | 4.80 | 7.80 | 6.30 | 10.81 | 0.00 | 0.00% | 0.02 | 0 | 595 | 0.21 | 0.56 | 0.03 | -0.22 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 340.00 | 1.40 | 2.85 | 2.13 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 420 | 0.20 | 0.28 | 0.02 | -0.18 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 350.00 | 0.20 | 1.15 | 0.68 | 0.15 | -1.20 | -88.89% | 0.00 | 10 | 150 | 0.21 | 0.12 | 0.01 | -0.11 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 360.00 | 0.00 | 2.35 | 1.18 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.42 | 0.03 | 0.00 | -0.03 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 370.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.10 | -33.34% | 0.00 | 1 | 274 | 0.29 | 0.01 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 380.00 | 0.00 | 2.30 | 1.15 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.59 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:01 PM EST |
| 390.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.65 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 9/4/2026 4:00:01 PM EST |
| 400.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.72 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/4/2026 4:00:01 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.85 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:01 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.91 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 9/4/2026 4:00:01 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:01 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 520.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 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 | 2.96 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 9/4/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 9/4/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.28 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 9/4/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 9/4/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 9/4/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 9/4/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.66 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 9/4/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.53 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 9/4/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.40 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 9/4/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.27 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.15 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.03 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/4/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.92 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 4:00:01 PM EST |
| 270.00 | 0.00 | 2.20 | 1.10 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.81 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:01 PM EST |
| 280.00 | 0.00 | 2.30 | 1.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 399 | 0.71 | 0.00 | 0.00 | -0.01 | 9/2/2026 | 9/4/2026 4:00:01 PM EST |
| 290.00 | 0.00 | 1.40 | 0.70 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.39 | -0.02 | 0.00 | -0.07 | 9/2/2026 | 9/4/2026 4:00:01 PM EST |
| 300.00 | 0.20 | 1.20 | 0.70 | 0.22 | -0.33 | -60.00% | 0.00 | 100 | 205 | 0.34 | -0.04 | 0.00 | -0.11 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 310.00 | 0.15 | 3.10 | 1.63 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 259 | 0.31 | -0.10 | 0.01 | -0.15 | 8/27/2026 | 9/4/2026 4:00:01 PM EST |
| 320.00 | 1.45 | 2.55 | 2.00 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.24 | -0.22 | 0.02 | -0.21 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 330.00 | 4.40 | 6.00 | 5.20 | 4.00 | +0.97 | +32.02% | 0.02 | 1 | 10 | 0.23 | -0.44 | 0.03 | -0.22 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 340.00 | 9.80 | 12.20 | 11.00 | 7.13 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.22 | -0.72 | 0.02 | -0.18 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 350.00 | 17.80 | 20.90 | 19.35 | 35.50 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.31 | -0.88 | 0.01 | -0.11 | 3/24/2026 | 9/4/2026 4:00:01 PM EST |
| 360.00 | 27.90 | 30.60 | 29.25 | % | 0.08 | 0 | 1 | 0.38 | -0.97 | 0.00 | -0.03 | 9/4/2026 4:00:01 PM EST | |||
| 370.00 | 37.80 | 40.50 | 39.15 | % | 0.11 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.02 | 9/4/2026 4:00:01 PM EST | |||
| 380.00 | 47.80 | 50.60 | 49.20 | 62.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 9/4/2026 4:00:01 PM EST |
| 390.00 | 57.30 | 61.20 | 59.25 | 65.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 4:00:01 PM EST |
| 400.00 | 67.30 | 71.30 | 69.30 | 75.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 4:00:01 PM EST |
| 410.00 | 77.30 | 81.30 | 79.30 | 85.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 4:00:01 PM EST |
| 420.00 | 87.30 | 91.30 | 89.30 | % | 0.21 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 430.00 | 97.30 | 101.30 | 99.30 | % | 0.23 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 440.00 | 107.30 | 111.30 | 109.30 | % | 0.25 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 450.00 | 117.30 | 121.30 | 119.30 | % | 0.27 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 460.00 | 127.30 | 131.30 | 129.30 | % | 0.28 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 470.00 | 137.30 | 141.20 | 139.25 | 155.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 4:00:01 PM EST |
| 480.00 | 147.30 | 151.30 | 149.30 | % | 0.31 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 490.00 | 157.30 | 161.30 | 159.30 | % | 0.33 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 500.00 | 167.30 | 171.30 | 169.30 | % | 0.34 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 520.00 | 187.20 | 191.30 | 189.25 | % | 0.36 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST |