Options Chain for CENCORA INC COM (COR) - $259.24 as of 5/8/2026 7:19:08 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 | 134.30 | 137.50 | 135.90 | % | 1.09 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 130.00 | 129.30 | 132.50 | 130.90 | % | 1.01 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 135.00 | 124.30 | 127.90 | 126.10 | % | 0.93 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 140.00 | 119.30 | 122.50 | 120.90 | % | 0.86 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 145.00 | 114.30 | 117.50 | 115.90 | % | 0.80 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 150.00 | 109.30 | 112.50 | 110.90 | % | 0.74 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 155.00 | 104.30 | 107.50 | 105.90 | % | 0.68 | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 160.00 | 99.30 | 102.50 | 100.90 | % | 0.63 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 165.00 | 94.40 | 97.50 | 95.95 | % | 0.58 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 170.00 | 89.40 | 92.30 | 90.85 | % | 0.53 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 175.00 | 84.40 | 87.50 | 85.95 | % | 0.49 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 180.00 | 79.40 | 82.80 | 81.10 | % | 0.45 | 0 | 3 | 1.92 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 185.00 | 74.40 | 77.50 | 75.95 | % | 0.41 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 190.00 | 69.40 | 72.50 | 70.95 | % | 0.37 | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 195.00 | 64.40 | 67.50 | 65.95 | % | 0.34 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 200.00 | 59.80 | 62.80 | 61.30 | 53.79 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.27 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 210.00 | 49.40 | 52.30 | 50.85 | % | 0.24 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 220.00 | 39.50 | 42.30 | 40.90 | 45.15 | +12.15 | +36.82% | 0.19 | 1 | 4 | 1.03 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 230.00 | 29.90 | 32.30 | 31.10 | 25.90 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.83 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 240.00 | 19.70 | 23.00 | 21.35 | % | 0.09 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 250.00 | 10.30 | 12.60 | 11.45 | 12.71 | +1.71 | +15.55% | 0.05 | 19 | 24 | 0.44 | 0.89 | 0.03 | -0.09 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 260.00 | 3.00 | 4.40 | 3.70 | 4.00 | +0.50 | +14.29% | 0.01 | 823 | 832 | 0.25 | 0.53 | 0.05 | -0.19 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 270.00 | 0.55 | 1.30 | 0.93 | 1.12 | -0.63 | -36.00% | 0.00 | 38 | 106 | 0.28 | 0.13 | 0.02 | -0.10 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 280.00 | 0.00 | 0.55 | 0.28 | 0.55 | -0.95 | -63.34% | 0.00 | 14 | 3 | 0.39 | 0.01 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 290.00 | 0.00 | 0.30 | 0.15 | 0.30 | +0.23 | +328.58% | 0.00 | 2 | 39 | 0.46 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 300.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.55 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 86 | 0.57 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.16 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 387 | 1.28 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 308 | 1.40 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 662 | 1.50 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.61 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:54 PM EST |
| 370.00 | 0.00 | 2.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.68 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:54 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.80 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:54 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.89 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:54 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.97 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 9 | 2.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 13 | 2.14 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 11 | 2.22 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.29 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 3:59:54 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 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 | 3.40 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 1.65 | 0.83 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.97 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.21 | -51.22% | 0.00 | 2 | 7 | 0.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 240.00 | 0.00 | 0.55 | 0.28 | 0.05 | -1.48 | -96.74% | 0.00 | 2 | 7 | 0.42 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 250.00 | 0.35 | 1.05 | 0.70 | 0.60 | -2.70 | -81.82% | 0.00 | 504 | 506 | 0.26 | -0.11 | 0.03 | -0.09 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 260.00 | 2.95 | 4.10 | 3.53 | 3.05 | -3.45 | -53.08% | 0.01 | 29 | 50 | 0.25 | -0.47 | 0.05 | -0.19 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 270.00 | 9.00 | 12.00 | 10.50 | 18.65 | 0.00 | 0.00% | 0.04 | 0 | 77 | 0.42 | -0.87 | 0.02 | -0.10 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 280.00 | 18.50 | 21.30 | 19.90 | 25.60 | -1.52 | -5.61% | 0.07 | 2 | 198 | 0.49 | -0.99 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 290.00 | 28.30 | 30.70 | 29.50 | 27.34 | -6.86 | -20.06% | 0.10 | 4 | 42 | 0.63 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 300.00 | 38.20 | 41.10 | 39.65 | 37.61 | -7.39 | -16.43% | 0.13 | 19 | 216 | 0.76 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 310.00 | 48.20 | 51.10 | 49.65 | 57.15 | 0.00 | 0.00% | 0.16 | 0 | 87 | 0.89 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 320.00 | 58.20 | 61.10 | 59.65 | 67.13 | 0.00 | 0.00% | 0.19 | 0 | 54 | 1.06 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 330.00 | 67.60 | 71.10 | 69.35 | 75.14 | 0.00 | 0.00% | 0.21 | 0 | 50 | 1.17 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 340.00 | 78.00 | 81.10 | 79.55 | 36.70 | 0.00 | 0.00% | 0.23 | 0 | 76 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:54 PM EST |
| 350.00 | 87.60 | 91.00 | 89.30 | 40.53 | 0.00 | 0.00% | 0.26 | 0 | 23 | 1.41 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:54 PM EST |
| 360.00 | 97.90 | 101.00 | 99.45 | % | 0.28 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 370.00 | 107.50 | 111.00 | 109.25 | % | 0.30 | 0 | 5 | 1.56 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 380.00 | 117.50 | 121.00 | 119.25 | % | 0.31 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 390.00 | 127.90 | 131.00 | 129.45 | 67.19 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 5/8/2026 3:59:54 PM EST |
| 400.00 | 137.80 | 141.00 | 139.40 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 410.00 | 147.50 | 151.00 | 149.25 | % | 0.36 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 420.00 | 157.90 | 161.00 | 159.45 | % | 0.38 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 430.00 | 167.80 | 171.00 | 169.40 | % | 0.39 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 440.00 | 177.80 | 181.00 | 179.40 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 450.00 | 188.00 | 191.00 | 189.50 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 460.00 | 197.80 | 201.00 | 199.40 | % | 0.43 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 470.00 | 207.80 | 211.10 | 209.45 | % | 0.45 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 480.00 | 217.80 | 220.90 | 219.35 | % | 0.46 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 490.00 | 227.40 | 230.90 | 229.15 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST |