Options Chain for COHERENT CORP COM (COHR) - $269.60 as of 9/3/2026 7:50:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 70.10 | 77.70 | 73.90 | % | 0.38 | 0 | 0 | 0.91 | 0.90 | 0.00 | -0.14 | 9/3/2026 3:59:56 PM EST | |||
| 200.00 | 67.10 | 73.20 | 70.15 | % | 0.35 | 0 | 0 | 0.70 | 0.88 | 0.00 | -0.16 | 9/3/2026 3:59:56 PM EST | |||
| 205.00 | 63.30 | 69.10 | 66.20 | % | 0.32 | 0 | 0 | 0.72 | 0.87 | 0.00 | -0.17 | 9/3/2026 3:59:56 PM EST | |||
| 210.00 | 58.70 | 65.00 | 61.85 | % | 0.29 | 0 | 0 | 0.70 | 0.85 | 0.00 | -0.19 | 9/3/2026 3:59:56 PM EST | |||
| 215.00 | 55.20 | 61.10 | 58.15 | % | 0.27 | 0 | 0 | 0.71 | 0.83 | 0.00 | -0.20 | 9/3/2026 3:59:56 PM EST | |||
| 220.00 | 49.90 | 57.80 | 53.85 | % | 0.24 | 0 | 0 | 0.68 | 0.80 | 0.00 | -0.21 | 9/3/2026 3:59:56 PM EST | |||
| 225.00 | 46.20 | 53.80 | 50.00 | 52.87 | % | 0.22 | 1 | 0 | 0.67 | 0.78 | 0.00 | -0.22 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 230.00 | 42.70 | 50.30 | 46.50 | % | 0.20 | 0 | 0 | 0.67 | 0.76 | 0.00 | -0.24 | 9/3/2026 3:59:56 PM EST | |||
| 235.00 | 40.10 | 47.00 | 43.55 | % | 0.19 | 0 | 0 | 0.68 | 0.73 | 0.00 | -0.25 | 9/3/2026 3:59:56 PM EST | |||
| 240.00 | 37.00 | 43.90 | 40.45 | % | 0.17 | 0 | 0 | 0.68 | 0.70 | 0.01 | -0.25 | 9/3/2026 3:59:56 PM EST | |||
| 245.00 | 36.00 | 41.00 | 38.50 | % | 0.16 | 0 | 0 | 0.71 | 0.67 | 0.01 | -0.26 | 9/3/2026 3:59:56 PM EST | |||
| 250.00 | 33.00 | 38.20 | 35.60 | 34.66 | % | 0.14 | 2 | 0 | 0.71 | 0.65 | 0.01 | -0.27 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 255.00 | 28.20 | 33.90 | 31.05 | 32.00 | % | 0.12 | 2 | 0 | 0.66 | 0.62 | 0.01 | -0.27 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 260.00 | 26.40 | 33.20 | 29.80 | 30.25 | % | 0.11 | 6 | 0 | 0.69 | 0.59 | 0.01 | -0.28 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 265.00 | 24.70 | 28.90 | 26.80 | 27.65 | % | 0.10 | 15 | 0 | 0.67 | 0.56 | 0.01 | -0.28 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 270.00 | 21.80 | 28.20 | 25.00 | 25.52 | % | 0.09 | 4 | 0 | 0.68 | 0.53 | 0.01 | -0.28 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 275.00 | 19.80 | 24.70 | 22.25 | 22.47 | % | 0.08 | 6 | 0 | 0.66 | 0.50 | 0.01 | -0.28 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 280.00 | 18.90 | 25.10 | 22.00 | 21.77 | % | 0.08 | 1 | 0 | 0.71 | 0.47 | 0.01 | -0.28 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 285.00 | 16.80 | 23.20 | 20.00 | 19.55 | % | 0.07 | 3 | 0 | 0.70 | 0.44 | 0.01 | -0.28 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 290.00 | 13.50 | 21.60 | 17.55 | % | 0.06 | 0 | 0 | 0.68 | 0.42 | 0.01 | -0.27 | 9/3/2026 3:59:56 PM EST | |||
| 295.00 | 13.20 | 20.10 | 16.65 | % | 0.06 | 0 | 0 | 0.70 | 0.39 | 0.01 | -0.27 | 9/3/2026 3:59:56 PM EST | |||
| 300.00 | 13.00 | 18.70 | 15.85 | % | 0.05 | 0 | 0 | 0.71 | 0.36 | 0.01 | -0.26 | 9/3/2026 3:59:56 PM EST | |||
| 305.00 | 11.00 | 17.00 | 14.00 | % | 0.05 | 0 | 0 | 0.70 | 0.34 | 0.01 | -0.26 | 9/3/2026 3:59:56 PM EST | |||
| 310.00 | 9.70 | 15.50 | 12.60 | % | 0.04 | 0 | 0 | 0.69 | 0.32 | 0.01 | -0.25 | 9/3/2026 3:59:56 PM EST | |||
| 315.00 | 8.50 | 14.30 | 11.40 | % | 0.04 | 0 | 0 | 0.69 | 0.29 | 0.01 | -0.24 | 9/3/2026 3:59:56 PM EST | |||
| 320.00 | 8.60 | 13.20 | 10.90 | 10.64 | % | 0.03 | 15 | 0 | 0.71 | 0.27 | 0.01 | -0.23 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 325.00 | 6.50 | 12.50 | 9.50 | % | 0.03 | 0 | 0 | 0.69 | 0.25 | 0.00 | -0.22 | 9/3/2026 3:59:56 PM EST | |||
| 330.00 | 4.30 | 11.80 | 8.05 | 9.50 | % | 0.02 | 1 | 0 | 0.67 | 0.23 | 0.00 | -0.21 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 335.00 | 5.30 | 10.50 | 7.90 | 7.95 | % | 0.02 | 1 | 0 | 0.69 | 0.22 | 0.00 | -0.20 | 9/3/2026 | 9/3/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 1.40 | 4.60 | 3.00 | % | 0.02 | 0 | 0 | 0.67 | -0.10 | 0.00 | -0.14 | 9/3/2026 3:59:56 PM EST | |||
| 200.00 | 2.85 | 4.90 | 3.88 | 4.10 | % | 0.02 | 9 | 0 | 0.69 | -0.12 | 0.00 | -0.16 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 205.00 | 2.05 | 5.70 | 3.88 | 4.88 | % | 0.02 | 7 | 0 | 0.64 | -0.13 | 0.00 | -0.17 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 210.00 | 4.60 | 6.00 | 5.30 | 5.90 | % | 0.03 | 2 | 0 | 0.67 | -0.15 | 0.00 | -0.19 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 215.00 | 5.50 | 8.20 | 6.85 | % | 0.03 | 0 | 0 | 0.69 | -0.17 | 0.00 | -0.20 | 9/3/2026 3:59:56 PM EST | |||
| 220.00 | 6.60 | 11.90 | 9.25 | % | 0.04 | 0 | 0 | 0.73 | -0.20 | 0.00 | -0.21 | 9/3/2026 3:59:56 PM EST | |||
| 225.00 | 7.90 | 10.90 | 9.40 | % | 0.04 | 0 | 0 | 0.68 | -0.22 | 0.00 | -0.22 | 9/3/2026 3:59:56 PM EST | |||
| 230.00 | 9.50 | 12.40 | 10.95 | 10.50 | % | 0.05 | 3 | 0 | 0.68 | -0.24 | 0.00 | -0.24 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 235.00 | 11.30 | 15.40 | 13.35 | 12.10 | % | 0.06 | 2 | 0 | 0.71 | -0.27 | 0.00 | -0.25 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 240.00 | 11.20 | 18.50 | 14.85 | 14.95 | % | 0.06 | 9 | 0 | 0.69 | -0.30 | 0.01 | -0.25 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 245.00 | 15.10 | 18.40 | 16.75 | 16.50 | % | 0.07 | 1 | 0 | 0.69 | -0.33 | 0.01 | -0.26 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 250.00 | 15.30 | 22.70 | 19.00 | 22.00 | % | 0.08 | 16 | 0 | 0.69 | -0.35 | 0.01 | -0.27 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 255.00 | 18.80 | 24.10 | 21.45 | % | 0.08 | 0 | 0 | 0.70 | -0.38 | 0.01 | -0.27 | 9/3/2026 3:59:56 PM EST | |||
| 260.00 | 19.40 | 24.20 | 21.80 | 23.01 | % | 0.08 | 64 | 0 | 0.64 | -0.41 | 0.01 | -0.28 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 265.00 | 23.60 | 29.50 | 26.55 | 26.78 | % | 0.10 | 5 | 0 | 0.70 | -0.44 | 0.01 | -0.28 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 270.00 | 26.80 | 33.10 | 29.95 | 31.75 | % | 0.11 | 1 | 0 | 0.71 | -0.47 | 0.01 | -0.28 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 275.00 | 28.10 | 36.10 | 32.10 | % | 0.12 | 0 | 0 | 0.69 | -0.50 | 0.01 | -0.28 | 9/3/2026 3:59:56 PM EST | |||
| 280.00 | 31.40 | 37.10 | 34.25 | % | 0.12 | 0 | 0 | 0.67 | -0.53 | 0.01 | -0.28 | 9/3/2026 3:59:56 PM EST | |||
| 285.00 | 35.30 | 42.30 | 38.80 | 38.16 | % | 0.14 | 5 | 0 | 0.70 | -0.56 | 0.01 | -0.28 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 290.00 | 38.80 | 45.60 | 42.20 | % | 0.15 | 0 | 0 | 0.71 | -0.58 | 0.01 | -0.27 | 9/3/2026 3:59:56 PM EST | |||
| 295.00 | 42.20 | 47.70 | 44.95 | 44.85 | % | 0.15 | 1 | 0 | 0.69 | -0.61 | 0.01 | -0.27 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 300.00 | 45.70 | 51.30 | 48.50 | % | 0.16 | 0 | 0 | 0.69 | -0.64 | 0.01 | -0.26 | 9/3/2026 3:59:56 PM EST | |||
| 305.00 | 49.40 | 56.40 | 52.90 | % | 0.17 | 0 | 0 | 0.71 | -0.66 | 0.01 | -0.26 | 9/3/2026 3:59:56 PM EST | |||
| 310.00 | 52.60 | 60.20 | 56.40 | % | 0.18 | 0 | 0 | 0.70 | -0.68 | 0.01 | -0.25 | 9/3/2026 3:59:56 PM EST | |||
| 315.00 | 56.60 | 64.10 | 60.35 | % | 0.19 | 0 | 0 | 0.70 | -0.71 | 0.01 | -0.24 | 9/3/2026 3:59:56 PM EST | |||
| 320.00 | 60.60 | 68.20 | 64.40 | % | 0.20 | 0 | 0 | 0.70 | -0.73 | 0.01 | -0.23 | 9/3/2026 3:59:56 PM EST | |||
| 325.00 | 64.70 | 72.30 | 68.50 | % | 0.21 | 0 | 0 | 0.70 | -0.75 | 0.00 | -0.22 | 9/3/2026 3:59:56 PM EST | |||
| 330.00 | 68.90 | 76.50 | 72.70 | % | 0.22 | 0 | 0 | 0.71 | -0.77 | 0.00 | -0.21 | 9/3/2026 3:59:56 PM EST | |||
| 335.00 | 73.20 | 80.80 | 77.00 | % | 0.23 | 0 | 0 | 0.71 | -0.78 | 0.00 | -0.20 | 9/3/2026 3:59:56 PM EST |