Options Chain for COHERENT CORP COM (COHR) - $181.78 as of 12/8/2025 8:04:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 94.40 | 98.70 | 96.55 | % | 1.07 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 12/8/2025 4:00:02 PM EST | |||
| 95.00 | 89.50 | 93.60 | 91.55 | % | 0.96 | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.02 | 12/8/2025 4:00:02 PM EST | |||
| 100.00 | 84.60 | 88.70 | 86.65 | % | 0.87 | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.02 | 12/8/2025 4:00:02 PM EST | |||
| 105.00 | 79.80 | 83.90 | 81.85 | % | 0.78 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.03 | 12/8/2025 4:00:02 PM EST | |||
| 110.00 | 74.90 | 78.60 | 76.75 | % | 0.70 | 0 | 0 | 1.18 | 0.98 | 0.00 | -0.04 | 12/8/2025 4:00:02 PM EST | |||
| 115.00 | 70.20 | 73.70 | 71.95 | % | 0.63 | 0 | 0 | 1.11 | 0.97 | 0.00 | -0.05 | 12/8/2025 4:00:02 PM EST | |||
| 120.00 | 65.40 | 69.10 | 67.25 | % | 0.56 | 0 | 0 | 1.06 | 0.96 | 0.00 | -0.06 | 12/8/2025 4:00:02 PM EST | |||
| 125.00 | 60.80 | 64.40 | 62.60 | % | 0.50 | 0 | 0 | 1.01 | 0.95 | 0.00 | -0.07 | 12/8/2025 4:00:02 PM EST | |||
| 130.00 | 56.10 | 59.80 | 57.95 | % | 0.45 | 0 | 0 | 0.68 | 0.94 | 0.00 | -0.08 | 12/8/2025 4:00:02 PM EST | |||
| 135.00 | 51.80 | 54.60 | 53.20 | % | 0.39 | 0 | 0 | 0.69 | 0.91 | 0.00 | -0.10 | 12/8/2025 4:00:02 PM EST | |||
| 140.00 | 47.40 | 50.60 | 49.00 | % | 0.35 | 0 | 0 | 0.70 | 0.89 | 0.00 | -0.11 | 12/8/2025 4:00:02 PM EST | |||
| 145.00 | 43.10 | 46.20 | 44.65 | % | 0.31 | 0 | 0 | 0.69 | 0.87 | 0.00 | -0.12 | 12/8/2025 4:00:02 PM EST | |||
| 150.00 | 39.10 | 42.80 | 40.95 | % | 0.27 | 0 | 0 | 0.71 | 0.84 | 0.01 | -0.14 | 12/8/2025 4:00:02 PM EST | |||
| 152.50 | 37.20 | 40.90 | 39.05 | % | 0.26 | 0 | 0 | 0.70 | 0.82 | 0.01 | -0.14 | 12/8/2025 4:00:02 PM EST | |||
| 155.00 | 35.20 | 38.50 | 36.85 | 34.61 | 0.00 | 0.00% | 0.24 | 0 | 39 | 0.69 | 0.81 | 0.01 | -0.15 | 12/4/2025 | 12/8/2025 4:00:02 PM EST |
| 157.50 | 33.30 | 36.50 | 34.90 | % | 0.22 | 0 | 0 | 0.68 | 0.79 | 0.01 | -0.16 | 12/8/2025 4:00:02 PM EST | |||
| 160.00 | 31.50 | 34.40 | 32.95 | 30.50 | -3.40 | -10.03% | 0.21 | 7 | 1 | 0.67 | 0.77 | 0.01 | -0.16 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 162.50 | 29.80 | 32.80 | 31.30 | % | 0.19 | 0 | 0 | 0.67 | 0.75 | 0.01 | -0.17 | 12/8/2025 4:00:02 PM EST | |||
| 165.00 | 28.10 | 31.50 | 29.80 | 32.90 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.68 | 0.73 | 0.01 | -0.17 | 12/5/2025 | 12/8/2025 4:00:02 PM EST |
| 167.50 | 26.50 | 29.90 | 28.20 | % | 0.17 | 0 | 0 | 0.68 | 0.71 | 0.01 | -0.18 | 12/8/2025 4:00:02 PM EST | |||
| 170.00 | 24.90 | 28.30 | 26.60 | % | 0.16 | 0 | 0 | 0.68 | 0.69 | 0.01 | -0.19 | 12/8/2025 4:00:02 PM EST | |||
| 172.50 | 23.30 | 26.70 | 25.00 | % | 0.14 | 0 | 0 | 0.67 | 0.67 | 0.01 | -0.19 | 12/8/2025 4:00:02 PM EST | |||
| 175.00 | 21.90 | 25.30 | 23.60 | % | 0.13 | 0 | 0 | 0.67 | 0.65 | 0.01 | -0.19 | 12/8/2025 4:00:02 PM EST | |||
| 177.50 | 20.50 | 23.90 | 22.20 | 21.88 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.67 | 0.63 | 0.01 | -0.20 | 12/5/2025 | 12/8/2025 4:00:02 PM EST |
| 180.00 | 19.10 | 22.50 | 20.80 | 23.00 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.67 | 0.61 | 0.01 | -0.20 | 12/5/2025 | 12/8/2025 4:00:02 PM EST |
| 182.50 | 17.90 | 21.30 | 19.60 | % | 0.11 | 0 | 0 | 0.67 | 0.59 | 0.01 | -0.20 | 12/8/2025 4:00:02 PM EST | |||
| 185.00 | 16.70 | 20.10 | 18.40 | 21.35 | +3.85 | +22.00% | 0.10 | 3 | 8 | 0.67 | 0.56 | 0.01 | -0.20 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 187.50 | 15.50 | 19.10 | 17.30 | 17.61 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.67 | 0.54 | 0.01 | -0.20 | 12/5/2025 | 12/8/2025 4:00:02 PM EST |
| 190.00 | 14.40 | 18.00 | 16.20 | 16.60 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.67 | 0.52 | 0.01 | -0.20 | 12/5/2025 | 12/8/2025 4:00:02 PM EST |
| 192.50 | 13.40 | 16.90 | 15.15 | % | 0.08 | 0 | 0 | 0.67 | 0.50 | 0.01 | -0.20 | 12/8/2025 4:00:02 PM EST | |||
| 195.00 | 12.40 | 16.00 | 14.20 | 15.64 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.67 | 0.48 | 0.01 | -0.20 | 12/5/2025 | 12/8/2025 4:00:02 PM EST |
| 200.00 | 10.60 | 14.20 | 12.40 | 13.04 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.67 | 0.43 | 0.01 | -0.20 | 12/4/2025 | 12/8/2025 4:00:02 PM EST |
| 205.00 | 8.90 | 12.00 | 10.45 | 12.63 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.65 | 0.39 | 0.01 | -0.19 | 12/5/2025 | 12/8/2025 4:00:02 PM EST |
| 210.00 | 7.50 | 11.00 | 9.25 | 9.29 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.66 | 0.35 | 0.01 | -0.18 | 12/5/2025 | 12/8/2025 4:00:02 PM EST |
| 215.00 | 6.20 | 10.00 | 8.10 | 6.95 | -3.14 | -31.12% | 0.04 | 5 | 3 | 0.67 | 0.32 | 0.01 | -0.18 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 220.00 | 5.50 | 8.60 | 7.05 | 6.33 | % | 0.03 | 7 | 0 | 0.67 | 0.28 | 0.01 | -0.17 | 12/8/2025 | 12/8/2025 4:00:02 PM EST | |
| 230.00 | 3.70 | 7.10 | 5.40 | % | 0.02 | 0 | 0 | 0.68 | 0.22 | 0.01 | -0.14 | 12/8/2025 4:00:02 PM EST | |||
| 240.00 | 2.00 | 5.70 | 3.85 | % | 0.02 | 0 | 0 | 0.66 | 0.17 | 0.01 | -0.12 | 12/8/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 12/8/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.34 | -0.01 | 0.00 | -0.02 | 12/8/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.27 | -0.01 | 0.00 | -0.02 | 12/8/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.03 | 12/8/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.13 | -0.02 | 0.00 | -0.04 | 12/8/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.07 | -0.03 | 0.00 | -0.05 | 12/8/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.01 | -0.04 | 0.00 | -0.06 | 12/8/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.97 | -0.05 | 0.00 | -0.07 | 12/8/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.94 | -0.06 | 0.00 | -0.08 | 12/8/2025 4:00:02 PM EST | |||
| 135.00 | 0.85 | 4.10 | 2.48 | % | 0.02 | 0 | 0 | 0.74 | -0.09 | 0.00 | -0.10 | 12/8/2025 4:00:02 PM EST | |||
| 140.00 | 1.40 | 4.60 | 3.00 | 2.40 | % | 0.02 | 1 | 0 | 0.73 | -0.11 | 0.00 | -0.11 | 12/8/2025 | 12/8/2025 4:00:02 PM EST | |
| 145.00 | 1.70 | 5.50 | 3.60 | % | 0.02 | 0 | 0 | 0.71 | -0.13 | 0.00 | -0.12 | 12/8/2025 4:00:02 PM EST | |||
| 150.00 | 3.10 | 6.50 | 4.80 | 4.75 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.72 | -0.16 | 0.01 | -0.14 | 12/5/2025 | 12/8/2025 4:00:02 PM EST |
| 152.50 | 3.00 | 7.00 | 5.00 | % | 0.03 | 0 | 0 | 0.70 | -0.18 | 0.01 | -0.14 | 12/8/2025 4:00:02 PM EST | |||
| 155.00 | 3.90 | 7.20 | 5.55 | 6.20 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.70 | -0.19 | 0.01 | -0.15 | 12/5/2025 | 12/8/2025 4:00:02 PM EST |
| 157.50 | 5.30 | 7.90 | 6.60 | % | 0.04 | 0 | 0 | 0.72 | -0.21 | 0.01 | -0.16 | 12/8/2025 4:00:02 PM EST | |||
| 160.00 | 5.80 | 8.80 | 7.30 | 7.37 | % | 0.05 | 1 | 0 | 0.72 | -0.23 | 0.01 | -0.16 | 12/8/2025 | 12/8/2025 4:00:02 PM EST | |
| 162.50 | 6.50 | 9.60 | 8.05 | % | 0.05 | 0 | 0 | 0.71 | -0.25 | 0.01 | -0.17 | 12/8/2025 4:00:02 PM EST | |||
| 165.00 | 6.90 | 10.30 | 8.60 | % | 0.05 | 0 | 0 | 0.70 | -0.27 | 0.01 | -0.17 | 12/8/2025 4:00:02 PM EST | |||
| 167.50 | 7.60 | 11.20 | 9.40 | % | 0.06 | 0 | 0 | 0.69 | -0.29 | 0.01 | -0.18 | 12/8/2025 4:00:02 PM EST | |||
| 170.00 | 8.70 | 12.10 | 10.40 | % | 0.06 | 0 | 0 | 0.69 | -0.31 | 0.01 | -0.19 | 12/8/2025 4:00:02 PM EST | |||
| 172.50 | 9.60 | 13.00 | 11.30 | % | 0.07 | 0 | 0 | 0.69 | -0.33 | 0.01 | -0.19 | 12/8/2025 4:00:02 PM EST | |||
| 175.00 | 11.00 | 14.10 | 12.55 | % | 0.07 | 0 | 0 | 0.70 | -0.35 | 0.01 | -0.19 | 12/8/2025 4:00:02 PM EST | |||
| 177.50 | 12.10 | 15.20 | 13.65 | 12.90 | % | 0.08 | 1 | 0 | 0.70 | -0.37 | 0.01 | -0.20 | 12/8/2025 | 12/8/2025 4:00:02 PM EST | |
| 180.00 | 13.20 | 16.40 | 14.80 | % | 0.08 | 0 | 0 | 0.69 | -0.39 | 0.01 | -0.20 | 12/8/2025 4:00:02 PM EST | |||
| 182.50 | 14.50 | 17.60 | 16.05 | % | 0.09 | 0 | 0 | 0.69 | -0.41 | 0.01 | -0.20 | 12/8/2025 4:00:02 PM EST | |||
| 185.00 | 15.80 | 18.80 | 17.30 | % | 0.09 | 0 | 0 | 0.70 | -0.44 | 0.01 | -0.20 | 12/8/2025 4:00:02 PM EST | |||
| 187.50 | 17.10 | 20.20 | 18.65 | % | 0.10 | 0 | 0 | 0.69 | -0.46 | 0.01 | -0.20 | 12/8/2025 4:00:02 PM EST | |||
| 190.00 | 18.10 | 21.60 | 19.85 | % | 0.10 | 0 | 0 | 0.69 | -0.48 | 0.01 | -0.20 | 12/8/2025 4:00:02 PM EST | |||
| 192.50 | 19.40 | 23.00 | 21.20 | % | 0.11 | 0 | 0 | 0.68 | -0.50 | 0.01 | -0.20 | 12/8/2025 4:00:02 PM EST | |||
| 195.00 | 20.80 | 24.60 | 22.70 | % | 0.12 | 0 | 0 | 0.68 | -0.52 | 0.01 | -0.20 | 12/8/2025 4:00:02 PM EST | |||
| 200.00 | 24.50 | 27.80 | 26.15 | 27.50 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.69 | -0.57 | 0.01 | -0.20 | 12/5/2025 | 12/8/2025 4:00:02 PM EST |
| 205.00 | 27.50 | 31.10 | 29.30 | % | 0.14 | 0 | 0 | 0.68 | -0.61 | 0.01 | -0.19 | 12/8/2025 4:00:02 PM EST | |||
| 210.00 | 31.40 | 34.60 | 33.00 | % | 0.16 | 0 | 0 | 0.69 | -0.65 | 0.01 | -0.18 | 12/8/2025 4:00:02 PM EST | |||
| 215.00 | 35.00 | 38.30 | 36.65 | % | 0.17 | 0 | 0 | 0.69 | -0.68 | 0.01 | -0.18 | 12/8/2025 4:00:02 PM EST | |||
| 220.00 | 38.70 | 42.20 | 40.45 | % | 0.18 | 0 | 0 | 0.69 | -0.72 | 0.01 | -0.17 | 12/8/2025 4:00:02 PM EST | |||
| 230.00 | 47.20 | 50.40 | 48.80 | % | 0.21 | 0 | 0 | 0.70 | -0.78 | 0.01 | -0.14 | 12/8/2025 4:00:02 PM EST | |||
| 240.00 | 55.50 | 59.20 | 57.35 | % | 0.24 | 0 | 0 | 0.68 | -0.83 | 0.01 | -0.12 | 12/8/2025 4:00:02 PM EST |