Options Chain for COHERENT CORP COM (COHR) - $178.34 as of 12/12/2025 9:01:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 82.10 | 86.30 | 84.20 | % | 0.89 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.02 | 12/12/2025 4:00:06 PM EST | |||
| 100.00 | % | 0.00 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.02 | 12/12/2025 4:00:06 PM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.03 | 12/12/2025 4:00:06 PM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.04 | 12/12/2025 4:00:06 PM EST | ||||||
| 115.00 | % | 0.00 | 0 | 0 | 1.00 | 0.97 | 0.00 | -0.05 | 12/12/2025 4:00:06 PM EST | ||||||
| 120.00 | 58.20 | 62.40 | 60.30 | % | 0.50 | 0 | 0 | 0.96 | 0.95 | 0.00 | -0.06 | 12/12/2025 4:00:06 PM EST | |||
| 125.00 | 53.70 | 57.70 | 55.70 | % | 0.45 | 0 | 0 | 0.92 | 0.94 | 0.00 | -0.07 | 12/12/2025 4:00:06 PM EST | |||
| 130.00 | 49.30 | 53.30 | 51.30 | % | 0.39 | 0 | 0 | 0.66 | 0.91 | 0.00 | -0.09 | 12/12/2025 4:00:06 PM EST | |||
| 135.00 | 45.10 | 49.10 | 47.10 | % | 0.35 | 0 | 0 | 0.70 | 0.89 | 0.00 | -0.10 | 12/12/2025 4:00:06 PM EST | |||
| 140.00 | 41.10 | 45.20 | 43.15 | % | 0.31 | 0 | 0 | 0.72 | 0.86 | 0.00 | -0.11 | 12/12/2025 4:00:06 PM EST | |||
| 145.00 | 37.20 | 41.20 | 39.20 | % | 0.27 | 0 | 0 | 0.71 | 0.83 | 0.01 | -0.13 | 12/12/2025 4:00:06 PM EST | |||
| 150.00 | 33.50 | 37.50 | 35.50 | % | 0.24 | 0 | 0 | 0.72 | 0.80 | 0.01 | -0.14 | 12/12/2025 4:00:06 PM EST | |||
| 155.00 | % | 0.00 | 0 | 0 | 0.71 | 0.76 | 0.01 | -0.16 | 12/12/2025 4:00:06 PM EST | ||||||
| 160.00 | 26.80 | 30.80 | 28.80 | % | 0.18 | 0 | 0 | 0.71 | 0.72 | 0.01 | -0.17 | 12/12/2025 4:00:06 PM EST | |||
| 165.00 | 23.70 | 27.60 | 25.65 | % | 0.16 | 0 | 0 | 0.70 | 0.68 | 0.01 | -0.18 | 12/12/2025 4:00:06 PM EST | |||
| 170.00 | 20.70 | 24.70 | 22.70 | % | 0.13 | 0 | 0 | 0.69 | 0.63 | 0.01 | -0.19 | 12/12/2025 4:00:06 PM EST | |||
| 172.50 | 19.20 | 23.20 | 21.20 | % | 0.12 | 0 | 0 | 0.69 | 0.61 | 0.01 | -0.19 | 12/12/2025 4:00:06 PM EST | |||
| 175.00 | 17.90 | 21.90 | 19.90 | 21.90 | % | 0.11 | 1 | 0 | 0.68 | 0.59 | 0.01 | -0.19 | 12/12/2025 | 12/12/2025 4:00:06 PM EST | |
| 177.50 | 16.70 | 20.60 | 18.65 | 19.90 | % | 0.11 | 1 | 0 | 0.68 | 0.57 | 0.01 | -0.19 | 12/12/2025 | 12/12/2025 4:00:06 PM EST | |
| 180.00 | 15.50 | 19.50 | 17.50 | % | 0.10 | 0 | 0 | 0.68 | 0.55 | 0.01 | -0.19 | 12/12/2025 4:00:06 PM EST | |||
| 182.50 | 14.40 | 18.50 | 16.45 | % | 0.09 | 0 | 0 | 0.68 | 0.52 | 0.01 | -0.19 | 12/12/2025 4:00:06 PM EST | |||
| 185.00 | 13.30 | 17.50 | 15.40 | % | 0.08 | 0 | 0 | 0.68 | 0.50 | 0.01 | -0.19 | 12/12/2025 4:00:06 PM EST | |||
| 187.50 | 12.50 | 16.50 | 14.50 | % | 0.08 | 0 | 0 | 0.68 | 0.48 | 0.01 | -0.19 | 12/12/2025 4:00:06 PM EST | |||
| 190.00 | 11.50 | 15.60 | 13.55 | 24.20 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.68 | 0.46 | 0.01 | -0.19 | 12/11/2025 | 12/12/2025 4:00:06 PM EST |
| 192.50 | 10.70 | 14.60 | 12.65 | % | 0.07 | 0 | 0 | 0.68 | 0.44 | 0.01 | -0.19 | 12/12/2025 4:00:06 PM EST | |||
| 195.00 | 9.80 | 13.80 | 11.80 | 18.60 | % | 0.06 | 1 | 0 | 0.68 | 0.42 | 0.01 | -0.19 | 12/12/2025 | 12/12/2025 4:00:06 PM EST | |
| 197.50 | 9.00 | 13.20 | 11.10 | % | 0.06 | 0 | 0 | 0.68 | 0.40 | 0.01 | -0.18 | 12/12/2025 4:00:06 PM EST | |||
| 200.00 | 8.20 | 12.30 | 10.25 | % | 0.05 | 0 | 0 | 0.68 | 0.38 | 0.01 | -0.18 | 12/12/2025 4:00:06 PM EST | |||
| 202.50 | 7.50 | 11.50 | 9.50 | % | 0.05 | 0 | 0 | 0.68 | 0.36 | 0.01 | -0.18 | 12/12/2025 4:00:06 PM EST | |||
| 205.00 | 6.80 | 10.80 | 8.80 | % | 0.04 | 0 | 0 | 0.67 | 0.34 | 0.01 | -0.17 | 12/12/2025 4:00:06 PM EST | |||
| 207.50 | 6.30 | 10.20 | 8.25 | % | 0.04 | 0 | 0 | 0.68 | 0.32 | 0.01 | -0.17 | 12/12/2025 4:00:06 PM EST | |||
| 210.00 | 5.60 | 9.70 | 7.65 | 15.68 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.68 | 0.30 | 0.01 | -0.16 | 12/11/2025 | 12/12/2025 4:00:06 PM EST |
| 215.00 | 4.50 | 8.60 | 6.55 | % | 0.03 | 0 | 0 | 0.67 | 0.27 | 0.01 | -0.15 | 12/12/2025 4:00:06 PM EST | |||
| 220.00 | 3.60 | 7.70 | 5.65 | % | 0.03 | 0 | 0 | 0.67 | 0.24 | 0.01 | -0.14 | 12/12/2025 4:00:06 PM EST | |||
| 225.00 | 2.75 | 6.80 | 4.78 | % | 0.02 | 0 | 0 | 0.66 | 0.21 | 0.01 | -0.13 | 12/12/2025 4:00:06 PM EST | |||
| 230.00 | 2.10 | 6.20 | 4.15 | % | 0.02 | 0 | 0 | 0.67 | 0.18 | 0.01 | -0.12 | 12/12/2025 4:00:06 PM EST | |||
| 235.00 | 1.50 | 5.50 | 3.50 | % | 0.01 | 0 | 0 | 0.66 | 0.16 | 0.01 | -0.11 | 12/12/2025 4:00:06 PM EST | |||
| 240.00 | 1.05 | 5.10 | 3.08 | 3.90 | -2.73 | -41.18% | 0.01 | 1 | 1 | 0.66 | 0.14 | 0.01 | -0.10 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 245.00 | 0.55 | 4.60 | 2.58 | % | 0.01 | 0 | 0 | 0.64 | 0.12 | 0.00 | -0.09 | 12/12/2025 4:00:06 PM EST | |||
| 250.00 | 0.25 | 4.40 | 2.33 | % | 0.01 | 0 | 0 | 0.63 | 0.10 | 0.00 | -0.08 | 12/12/2025 4:00:06 PM EST | |||
| 255.00 | 0.10 | 4.10 | 2.10 | % | 0.01 | 0 | 0 | 0.62 | 0.09 | 0.00 | -0.07 | 12/12/2025 4:00:06 PM EST | |||
| 260.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.86 | 0.08 | 0.00 | -0.06 | 12/12/2025 4:00:06 PM EST | |||
| 265.00 | % | 0.00 | 0 | 0 | 0.86 | 0.06 | 0.00 | -0.06 | 12/12/2025 4:00:06 PM EST | ||||||
| 270.00 | % | 0.00 | 0 | 0 | 0.88 | 0.06 | 0.00 | -0.05 | 12/12/2025 4:00:06 PM EST | ||||||
| 275.00 | % | 0.00 | 0 | 0 | 0.90 | 0.05 | 0.00 | -0.04 | 12/12/2025 4:00:06 PM EST | ||||||
| 280.00 | % | 0.00 | 0 | 0 | 0.91 | 0.04 | 0.00 | -0.04 | 12/12/2025 4:00:06 PM EST | ||||||
| 285.00 | % | 0.00 | 0 | 0 | 0.93 | 0.03 | 0.00 | -0.03 | 12/12/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.25 | -0.01 | 0.00 | -0.02 | 12/12/2025 4:00:06 PM EST | |||
| 100.00 | % | 0.00 | 0 | 0 | 1.18 | -0.01 | 0.00 | -0.02 | 12/12/2025 4:00:06 PM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.03 | 12/12/2025 4:00:06 PM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 1.05 | -0.02 | 0.00 | -0.04 | 12/12/2025 4:00:06 PM EST | ||||||
| 115.00 | % | 0.00 | 0 | 0 | 1.00 | -0.03 | 0.00 | -0.05 | 12/12/2025 4:00:06 PM EST | ||||||
| 120.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.96 | -0.05 | 0.00 | -0.06 | 12/12/2025 4:00:06 PM EST | |||
| 125.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.92 | -0.06 | 0.00 | -0.07 | 12/12/2025 4:00:06 PM EST | |||
| 130.00 | 0.15 | 4.20 | 2.18 | % | 0.02 | 0 | 0 | 0.65 | -0.09 | 0.00 | -0.09 | 12/12/2025 4:00:06 PM EST | |||
| 135.00 | 1.00 | 4.80 | 2.90 | % | 0.02 | 0 | 0 | 0.70 | -0.11 | 0.00 | -0.10 | 12/12/2025 4:00:06 PM EST | |||
| 140.00 | 1.70 | 5.70 | 3.70 | % | 0.03 | 0 | 0 | 0.70 | -0.14 | 0.00 | -0.11 | 12/12/2025 4:00:06 PM EST | |||
| 145.00 | 2.85 | 7.00 | 4.93 | % | 0.03 | 0 | 0 | 0.71 | -0.17 | 0.01 | -0.13 | 12/12/2025 4:00:06 PM EST | |||
| 150.00 | % | 0.00 | 0 | 0 | 0.71 | -0.20 | 0.01 | -0.14 | 12/12/2025 4:00:06 PM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 0.71 | -0.24 | 0.01 | -0.16 | 12/12/2025 4:00:06 PM EST | ||||||
| 160.00 | 7.40 | 11.40 | 9.40 | % | 0.06 | 0 | 0 | 0.70 | -0.28 | 0.01 | -0.17 | 12/12/2025 4:00:06 PM EST | |||
| 165.00 | 9.20 | 13.30 | 11.25 | % | 0.07 | 0 | 0 | 0.70 | -0.32 | 0.01 | -0.18 | 12/12/2025 4:00:06 PM EST | |||
| 170.00 | 11.20 | 15.20 | 13.20 | % | 0.08 | 0 | 0 | 0.69 | -0.37 | 0.01 | -0.19 | 12/12/2025 4:00:06 PM EST | |||
| 172.50 | 12.40 | 16.40 | 14.40 | % | 0.08 | 0 | 0 | 0.69 | -0.39 | 0.01 | -0.19 | 12/12/2025 4:00:06 PM EST | |||
| 175.00 | 13.40 | 17.40 | 15.40 | % | 0.09 | 0 | 0 | 0.68 | -0.41 | 0.01 | -0.19 | 12/12/2025 4:00:06 PM EST | |||
| 177.50 | 14.70 | 18.70 | 16.70 | % | 0.09 | 0 | 0 | 0.68 | -0.43 | 0.01 | -0.19 | 12/12/2025 4:00:06 PM EST | |||
| 180.00 | 16.00 | 20.10 | 18.05 | 16.85 | % | 0.10 | 1 | 0 | 0.68 | -0.45 | 0.01 | -0.19 | 12/12/2025 | 12/12/2025 4:00:06 PM EST | |
| 182.50 | 17.40 | 21.50 | 19.45 | % | 0.11 | 0 | 0 | 0.68 | -0.48 | 0.01 | -0.19 | 12/12/2025 4:00:06 PM EST | |||
| 185.00 | 18.90 | 23.00 | 20.95 | % | 0.11 | 0 | 0 | 0.68 | -0.50 | 0.01 | -0.19 | 12/12/2025 4:00:06 PM EST | |||
| 187.50 | 20.40 | 24.50 | 22.45 | % | 0.12 | 0 | 0 | 0.68 | -0.52 | 0.01 | -0.19 | 12/12/2025 4:00:06 PM EST | |||
| 190.00 | 22.00 | 26.10 | 24.05 | % | 0.13 | 0 | 0 | 0.68 | -0.54 | 0.01 | -0.19 | 12/12/2025 4:00:06 PM EST | |||
| 192.50 | 23.60 | 27.60 | 25.60 | % | 0.13 | 0 | 0 | 0.68 | -0.56 | 0.01 | -0.19 | 12/12/2025 4:00:06 PM EST | |||
| 195.00 | 25.30 | 29.30 | 27.30 | % | 0.14 | 0 | 0 | 0.68 | -0.58 | 0.01 | -0.19 | 12/12/2025 4:00:06 PM EST | |||
| 197.50 | 27.00 | 31.00 | 29.00 | % | 0.15 | 0 | 0 | 0.68 | -0.60 | 0.01 | -0.18 | 12/12/2025 4:00:06 PM EST | |||
| 200.00 | 28.70 | 32.70 | 30.70 | 28.24 | % | 0.15 | 2 | 0 | 0.68 | -0.62 | 0.01 | -0.18 | 12/12/2025 | 12/12/2025 4:00:06 PM EST | |
| 202.50 | 30.50 | 34.50 | 32.50 | % | 0.16 | 0 | 0 | 0.68 | -0.64 | 0.01 | -0.18 | 12/12/2025 4:00:06 PM EST | |||
| 205.00 | 32.30 | 36.30 | 34.30 | % | 0.17 | 0 | 0 | 0.67 | -0.66 | 0.01 | -0.17 | 12/12/2025 4:00:06 PM EST | |||
| 207.50 | 34.20 | 38.20 | 36.20 | % | 0.17 | 0 | 0 | 0.67 | -0.68 | 0.01 | -0.17 | 12/12/2025 4:00:06 PM EST | |||
| 210.00 | 36.10 | 40.10 | 38.10 | % | 0.18 | 0 | 0 | 0.67 | -0.70 | 0.01 | -0.16 | 12/12/2025 4:00:06 PM EST | |||
| 215.00 | 40.10 | 44.10 | 42.10 | % | 0.20 | 0 | 0 | 0.67 | -0.73 | 0.01 | -0.15 | 12/12/2025 4:00:06 PM EST | |||
| 220.00 | 44.10 | 48.10 | 46.10 | 47.00 | +13.00 | +38.24% | 0.21 | 2 | 2 | 0.67 | -0.76 | 0.01 | -0.14 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 225.00 | 48.30 | 52.30 | 50.30 | % | 0.22 | 0 | 0 | 0.66 | -0.79 | 0.01 | -0.13 | 12/12/2025 4:00:06 PM EST | |||
| 230.00 | 52.70 | 56.60 | 54.65 | % | 0.24 | 0 | 0 | 0.66 | -0.82 | 0.01 | -0.12 | 12/12/2025 4:00:06 PM EST | |||
| 235.00 | 57.10 | 61.10 | 59.10 | % | 0.25 | 0 | 0 | 0.65 | -0.84 | 0.01 | -0.11 | 12/12/2025 4:00:06 PM EST | |||
| 240.00 | 61.60 | 65.60 | 63.60 | % | 0.27 | 0 | 0 | 0.63 | -0.86 | 0.01 | -0.10 | 12/12/2025 4:00:06 PM EST | |||
| 245.00 | 66.10 | 70.20 | 68.15 | % | 0.28 | 0 | 0 | 0.82 | -0.88 | 0.00 | -0.09 | 12/12/2025 4:00:06 PM EST | |||
| 250.00 | 70.90 | 74.90 | 72.90 | % | 0.29 | 0 | 0 | 0.83 | -0.90 | 0.00 | -0.08 | 12/12/2025 4:00:06 PM EST | |||
| 255.00 | 75.60 | 79.60 | 77.60 | % | 0.30 | 0 | 0 | 0.85 | -0.91 | 0.00 | -0.07 | 12/12/2025 4:00:06 PM EST | |||
| 260.00 | 80.40 | 84.40 | 82.40 | % | 0.32 | 0 | 0 | 0.85 | -0.92 | 0.00 | -0.06 | 12/12/2025 4:00:06 PM EST | |||
| 265.00 | % | 0.00 | 0 | 0 | 0.86 | -0.94 | 0.00 | -0.06 | 12/12/2025 4:00:06 PM EST | ||||||
| 270.00 | % | 0.00 | 0 | 0 | 0.89 | -0.94 | 0.00 | -0.05 | 12/12/2025 4:00:06 PM EST | ||||||
| 275.00 | % | 0.00 | 0 | 0 | 0.91 | -0.95 | 0.00 | -0.04 | 12/12/2025 4:00:06 PM EST | ||||||
| 280.00 | % | 0.00 | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.04 | 12/12/2025 4:00:06 PM EST | ||||||
| 285.00 | 104.70 | 108.80 | 106.75 | % | 0.37 | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.03 | 12/12/2025 4:00:06 PM EST |