Options Chain for COHERENT CORP COM (COHR) - $86.66 as of 8/22/2025 7:56:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 63.20 | 67.20 | 65.20 | 72.49 | 0.00 | 0.00% | 2.61 | 0 | 5 | 2.57 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:57 PM EST |
| 30.00 | 58.30 | 62.20 | 60.25 | 87.00 | 0.00 | 0.00% | 2.01 | 0 | 47 | 2.22 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:57 PM EST |
| 35.00 | 54.20 | 56.70 | 55.45 | 52.80 | 0.00 | 0.00% | 1.58 | 0 | 24 | 1.72 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 40.00 | 48.40 | 52.30 | 50.35 | 60.93 | 0.00 | 0.00% | 1.26 | 0 | 12 | 1.71 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:57 PM EST |
| 45.00 | 43.70 | 47.40 | 45.55 | 43.30 | 0.00 | 0.00% | 1.01 | 0 | 12 | 1.51 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 50.00 | 39.40 | 42.20 | 40.80 | 44.18 | 0.00 | 0.00% | 0.82 | 0 | 4 | 1.30 | 1.00 | 0.00 | -0.01 | 7/11/2025 | 8/22/2025 3:59:57 PM EST |
| 55.00 | 34.50 | 36.30 | 35.40 | 46.34 | 0.00 | 0.00% | 0.64 | 0 | 53 | 0.99 | 0.99 | 0.00 | -0.01 | 7/17/2025 | 8/22/2025 3:59:57 PM EST |
| 60.00 | 29.60 | 32.60 | 31.10 | 26.00 | 0.00 | 0.00% | 0.52 | 0 | 27 | 1.01 | 0.98 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 65.00 | 25.30 | 27.30 | 26.30 | 29.80 | 0.00 | 0.00% | 0.40 | 0 | 50 | 0.72 | 0.96 | 0.00 | -0.02 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 70.00 | 20.30 | 21.40 | 20.85 | 17.91 | 0.00 | 0.00% | 0.30 | 0 | 144 | 0.46 | 0.92 | 0.01 | -0.03 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 75.00 | 15.50 | 17.00 | 16.25 | 17.59 | +3.72 | +26.82% | 0.22 | 12 | 325 | 0.50 | 0.85 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 80.00 | 12.80 | 13.10 | 12.95 | 14.51 | +4.26 | +41.57% | 0.16 | 1 | 666 | 0.50 | 0.77 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 85.00 | 9.40 | 9.60 | 9.50 | 9.87 | +2.30 | +30.39% | 0.11 | 44 | 431 | 0.47 | 0.67 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 90.00 | 6.60 | 6.80 | 6.70 | 6.65 | +1.55 | +30.40% | 0.07 | 41 | 461 | 0.46 | 0.55 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 95.00 | 4.40 | 4.60 | 4.50 | 4.60 | +1.30 | +39.40% | 0.05 | 198 | 502 | 0.45 | 0.43 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 100.00 | 2.90 | 3.10 | 3.00 | 2.94 | +0.79 | +36.75% | 0.03 | 491 | 2,565 | 0.45 | 0.32 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 105.00 | 1.85 | 1.95 | 1.90 | 2.00 | +0.70 | +53.85% | 0.02 | 28 | 315 | 0.45 | 0.22 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 110.00 | 1.15 | 1.25 | 1.20 | 1.24 | +0.49 | +65.34% | 0.01 | 122 | 318 | 0.45 | 0.15 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 115.00 | 0.65 | 0.80 | 0.73 | 0.80 | +0.28 | +53.85% | 0.01 | 18 | 486 | 0.46 | 0.10 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 120.00 | 0.40 | 0.50 | 0.45 | 0.52 | +0.20 | +62.50% | 0.00 | 11 | 941 | 0.46 | 0.07 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 125.00 | 0.15 | 0.60 | 0.38 | 0.35 | +0.07 | +25.00% | 0.00 | 1 | 188 | 0.45 | 0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 130.00 | 0.10 | 1.30 | 0.70 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.60 | 0.03 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 1.45 | 0.73 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.77 | 0.01 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 140.00 | 0.05 | 0.20 | 0.13 | 0.20 | +0.05 | +33.34% | 0.00 | 10 | 292 | 0.52 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 301 | 0.97 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:57 PM EST |
| 150.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.56 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.00 | 1.00 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 25 | 0.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.86 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 20 | 2.21 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 1.05 | 0.53 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 45 | 1.56 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 1.70 | 0.85 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.31 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.53 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.81 | 0.00 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.83 | -0.01 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.85 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 305 | 0.77 | -0.02 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 65.00 | 0.30 | 0.50 | 0.40 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 456 | 0.53 | -0.04 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 70.00 | 0.70 | 0.85 | 0.78 | 0.76 | -0.32 | -29.63% | 0.01 | 31 | 703 | 0.52 | -0.08 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 75.00 | 1.35 | 1.50 | 1.43 | 1.40 | -0.52 | -27.09% | 0.02 | 12 | 554 | 0.50 | -0.15 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 80.00 | 2.40 | 2.50 | 2.45 | 2.40 | -0.90 | -27.28% | 0.03 | 15 | 378 | 0.48 | -0.23 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 85.00 | 3.90 | 4.10 | 4.00 | 5.30 | 0.00 | 0.00% | 0.05 | 0 | 1,736 | 0.47 | -0.33 | 0.02 | -0.06 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 90.00 | 6.10 | 6.30 | 6.20 | 5.90 | -2.30 | -28.05% | 0.07 | 25 | 1,062 | 0.46 | -0.45 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 95.00 | 8.90 | 9.10 | 9.00 | 8.96 | -2.60 | -22.50% | 0.09 | 24 | 462 | 0.45 | -0.57 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 100.00 | 12.30 | 12.60 | 12.45 | 11.85 | -1.63 | -12.10% | 0.12 | 25 | 113 | 0.44 | -0.68 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 105.00 | 15.80 | 16.60 | 16.20 | 15.75 | -3.99 | -20.22% | 0.15 | 3 | 91 | 0.41 | -0.78 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 110.00 | 20.60 | 21.00 | 20.80 | 16.80 | 0.00 | 0.00% | 0.19 | 0 | 84 | 0.45 | -0.85 | 0.01 | -0.03 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 115.00 | 23.30 | 26.20 | 24.75 | 24.20 | 0.00 | 0.00% | 0.22 | 0 | 39 | 0.55 | -0.90 | 0.01 | -0.03 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 120.00 | 29.10 | 30.60 | 29.85 | 29.29 | 0.00 | 0.00% | 0.25 | 0 | 49 | 0.72 | -0.93 | 0.01 | -0.02 | 8/14/2025 | 8/22/2025 3:59:57 PM EST |
| 125.00 | 33.30 | 36.70 | 35.00 | 14.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.01 | 8/12/2025 | 8/22/2025 3:59:57 PM EST |
| 130.00 | 38.30 | 41.90 | 40.10 | 18.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.01 | 8/11/2025 | 8/22/2025 3:59:57 PM EST |
| 135.00 | 43.00 | 47.10 | 45.05 | % | 0.33 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 140.00 | 48.00 | 51.20 | 49.60 | % | 0.35 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 145.00 | 53.20 | 56.20 | 54.70 | % | 0.38 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 150.00 | 58.00 | 62.00 | 60.00 | % | 0.40 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 155.00 | 63.00 | 67.00 | 65.00 | % | 0.42 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 160.00 | 68.00 | 71.70 | 69.85 | % | 0.44 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 165.00 | 73.20 | 76.00 | 74.60 | 51.68 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:57 PM EST |