Options Chain for CENCORA INC COM (COR) - $267.71 as of 5/29/2026 2:12:00 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 | 142.60 | 146.70 | 144.65 | % | 1.16 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 130.00 | 137.60 | 141.70 | 139.65 | 135.40 | 0.00 | 0.00% | 1.07 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 1:58:59 PM EST |
| 135.00 | 132.60 | 136.70 | 134.65 | % | 1.00 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 140.00 | 127.60 | 131.70 | 129.65 | 115.20 | 0.00 | 0.00% | 0.93 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 1:58:59 PM EST |
| 145.00 | 122.60 | 126.80 | 124.70 | % | 0.86 | 0 | 17 | 1.65 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 150.00 | 117.60 | 121.70 | 119.65 | % | 0.80 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 155.00 | 112.50 | 116.70 | 114.60 | % | 0.74 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 160.00 | 107.70 | 111.80 | 109.75 | % | 0.69 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 165.00 | 102.70 | 106.80 | 104.75 | % | 0.63 | 0 | 3 | 1.34 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 170.00 | 97.60 | 101.80 | 99.70 | % | 0.59 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 175.00 | 92.70 | 96.70 | 94.70 | % | 0.54 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 180.00 | 87.70 | 91.70 | 89.70 | 79.68 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 1:58:59 PM EST |
| 185.00 | 82.70 | 86.80 | 84.75 | % | 0.46 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 190.00 | 77.70 | 81.80 | 79.75 | % | 0.42 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 195.00 | 72.70 | 76.80 | 74.75 | % | 0.38 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 200.00 | 67.80 | 71.90 | 69.85 | 59.91 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.90 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 1:58:59 PM EST |
| 210.00 | 57.80 | 61.90 | 59.85 | 52.65 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/29/2026 1:58:59 PM EST |
| 220.00 | 48.10 | 50.80 | 49.45 | 44.25 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.67 | 0.99 | 0.00 | -0.03 | 5/8/2026 | 5/29/2026 1:58:59 PM EST |
| 230.00 | 38.70 | 41.10 | 39.90 | 28.05 | 0.00 | 0.00% | 0.17 | 0 | 34 | 0.53 | 0.97 | 0.00 | -0.05 | 5/6/2026 | 5/29/2026 1:58:59 PM EST |
| 240.00 | 28.50 | 31.70 | 30.10 | 21.32 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.49 | 0.92 | 0.01 | -0.08 | 5/14/2026 | 5/29/2026 1:58:59 PM EST |
| 250.00 | 19.20 | 22.40 | 20.80 | 16.73 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.38 | 0.83 | 0.01 | -0.13 | 5/12/2026 | 5/29/2026 1:58:59 PM EST |
| 260.00 | 11.10 | 13.80 | 12.45 | 12.20 | +1.20 | +10.91% | 0.05 | 2 | 36 | 0.30 | 0.69 | 0.02 | -0.17 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 270.00 | 4.90 | 7.70 | 6.30 | 6.40 | 0.00 | 0.00% | 0.02 | 0 | 214 | 0.27 | 0.47 | 0.02 | -0.17 | 5/28/2026 | 5/29/2026 1:58:59 PM EST |
| 280.00 | 2.20 | 3.10 | 2.65 | 2.30 | -0.10 | -4.17% | 0.01 | 3 | 288 | 0.27 | 0.26 | 0.02 | -0.14 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 290.00 | 0.65 | 1.55 | 1.10 | 1.05 | -0.45 | -30.00% | 0.00 | 3 | 690 | 0.28 | 0.13 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 300.00 | 0.00 | 2.50 | 1.25 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 805 | 0.46 | 0.05 | 0.01 | -0.05 | 5/22/2026 | 5/29/2026 1:58:59 PM EST |
| 310.00 | 0.00 | 2.25 | 1.13 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.53 | 0.02 | 0.00 | -0.02 | 5/22/2026 | 5/29/2026 1:58:59 PM EST |
| 320.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.39 | 0.01 | 0.00 | -0.02 | 5/26/2026 | 5/29/2026 1:58:59 PM EST |
| 330.00 | 0.00 | 1.65 | 0.83 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 458 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:59 PM EST |
| 340.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.51 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:59 PM EST |
| 350.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.70 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:59 PM EST |
| 360.00 | 0.00 | 1.35 | 0.68 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.78 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:58:59 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.93 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:58:59 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.98 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 1:58:59 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 39 | 1.04 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.09 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:58:59 PM EST |
| 410.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.94 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 1:58:59 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 38 | 1.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 440.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 19 | 0.85 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 460.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 27 | 0.92 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 470.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 22 | 0.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 480.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 15 | 0.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 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 | 2.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 180.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 185.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 190.00 | 0.00 | 0.60 | 0.30 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 1:58:59 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.80 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 1:58:59 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.78 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 1:58:59 PM EST |
| 210.00 | 0.00 | 0.60 | 0.30 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.62 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/29/2026 1:58:59 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.57 | -0.01 | 0.00 | -0.03 | 5/15/2026 | 5/29/2026 1:58:59 PM EST |
| 230.00 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.47 | -0.03 | 0.00 | -0.05 | 5/19/2026 | 5/29/2026 1:58:59 PM EST |
| 240.00 | 0.20 | 1.45 | 0.83 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.35 | -0.08 | 0.01 | -0.08 | 5/20/2026 | 5/29/2026 1:58:59 PM EST |
| 250.00 | 1.15 | 2.10 | 1.63 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.31 | -0.17 | 0.01 | -0.13 | 5/28/2026 | 5/29/2026 1:58:59 PM EST |
| 260.00 | 2.90 | 4.00 | 3.45 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.29 | -0.31 | 0.02 | -0.17 | 5/28/2026 | 5/29/2026 1:58:59 PM EST |
| 270.00 | 6.10 | 7.90 | 7.00 | 8.57 | 0.00 | 0.00% | 0.03 | 0 | 318 | 0.26 | -0.53 | 0.02 | -0.17 | 5/28/2026 | 5/29/2026 1:58:59 PM EST |
| 280.00 | 12.70 | 14.90 | 13.80 | 14.80 | 0.00 | 0.00% | 0.05 | 0 | 230 | 0.26 | -0.74 | 0.02 | -0.14 | 5/27/2026 | 5/29/2026 1:58:59 PM EST |
| 290.00 | 20.70 | 23.30 | 22.00 | 23.00 | 0.00 | 0.00% | 0.08 | 0 | 110 | 0.40 | -0.87 | 0.01 | -0.10 | 5/27/2026 | 5/29/2026 1:58:59 PM EST |
| 300.00 | 30.30 | 32.80 | 31.55 | 35.60 | 0.00 | 0.00% | 0.11 | 0 | 209 | 0.44 | -0.95 | 0.01 | -0.05 | 5/28/2026 | 5/29/2026 1:58:59 PM EST |
| 310.00 | 39.40 | 42.70 | 41.05 | 44.00 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.56 | -0.98 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 1:58:59 PM EST |
| 320.00 | 50.20 | 52.70 | 51.45 | 53.97 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.64 | -0.99 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 1:58:59 PM EST |
| 330.00 | 58.60 | 62.70 | 60.65 | 65.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:58:59 PM EST |
| 340.00 | 69.30 | 72.70 | 71.00 | 74.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:59 PM EST |
| 350.00 | 79.40 | 82.70 | 81.05 | 84.67 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.86 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:59 PM EST |
| 360.00 | 88.60 | 92.70 | 90.65 | 56.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 1:58:59 PM EST |
| 370.00 | 98.60 | 102.70 | 100.65 | % | 0.27 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 380.00 | 108.70 | 112.70 | 110.70 | % | 0.29 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 390.00 | 118.70 | 122.70 | 120.70 | % | 0.31 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 400.00 | 128.60 | 132.70 | 130.65 | % | 0.33 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 410.00 | 138.60 | 142.70 | 140.65 | % | 0.34 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 420.00 | 148.80 | 152.70 | 150.75 | % | 0.36 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 430.00 | 158.80 | 162.70 | 160.75 | % | 0.37 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 440.00 | 168.60 | 172.70 | 170.65 | % | 0.39 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 450.00 | 178.60 | 182.70 | 180.65 | % | 0.40 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 460.00 | 188.60 | 192.70 | 190.65 | % | 0.41 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 470.00 | 198.60 | 202.70 | 200.65 | % | 0.43 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 480.00 | 208.70 | 212.70 | 210.70 | % | 0.44 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 490.00 | 218.60 | 222.70 | 220.65 | % | 0.45 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 500.00 | 228.60 | 232.70 | 230.65 | % | 0.46 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST |