Options Chain for COHERENT CORP COM (COHR) - $113.58 as of 10/3/2025 9:04:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 57.00 | 61.00 | 59.00 | % | 1.07 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 60.00 | 52.10 | 56.10 | 54.10 | % | 0.90 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 65.00 | 47.20 | 51.10 | 49.15 | 43.52 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.18 | 0.99 | 0.00 | -0.01 | 9/18/2025 | 10/3/2025 3:59:59 PM EST |
| 70.00 | 42.40 | 46.40 | 44.40 | % | 0.63 | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 75.00 | 37.70 | 41.70 | 39.70 | % | 0.53 | 0 | 0 | 0.99 | 0.96 | 0.00 | -0.03 | 10/3/2025 3:59:59 PM EST | |||
| 80.00 | 33.20 | 36.50 | 34.85 | 34.00 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.93 | 0.94 | 0.00 | -0.04 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 85.00 | 28.60 | 31.30 | 29.95 | 30.67 | +1.17 | +3.97% | 0.35 | 1 | 1 | 0.79 | 0.90 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 90.00 | 24.40 | 26.70 | 25.55 | 27.15 | 0.00 | 0.00% | 0.28 | 0 | 15 | 0.58 | 0.86 | 0.01 | -0.07 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 95.00 | 20.50 | 23.30 | 21.90 | 22.67 | -0.20 | -0.88% | 0.23 | 1 | 6 | 0.63 | 0.80 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 100.00 | 18.70 | 19.30 | 19.00 | 19.70 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.69 | 0.74 | 0.01 | -0.10 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 105.00 | 14.60 | 16.00 | 15.30 | 15.00 | -1.21 | -7.47% | 0.15 | 19 | 67 | 0.64 | 0.68 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 110.00 | 12.90 | 13.20 | 13.05 | 12.20 | -0.78 | -6.01% | 0.12 | 8 | 62 | 0.67 | 0.60 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 115.00 | 10.50 | 11.70 | 11.10 | 10.30 | -0.45 | -4.19% | 0.10 | 17 | 114 | 0.67 | 0.53 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 120.00 | 8.40 | 8.70 | 8.55 | 8.10 | -0.20 | -2.41% | 0.07 | 34 | 2,135 | 0.67 | 0.46 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 125.00 | 6.60 | 6.90 | 6.75 | 6.40 | -0.45 | -6.57% | 0.05 | 6 | 76 | 0.66 | 0.39 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 130.00 | 5.10 | 5.50 | 5.30 | 5.28 | 0.00 | 0.00% | 0.04 | 0 | 134 | 0.65 | 0.33 | 0.01 | -0.10 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 135.00 | 3.90 | 4.30 | 4.10 | 4.30 | +0.20 | +4.88% | 0.03 | 25 | 2,050 | 0.65 | 0.27 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 140.00 | 2.80 | 3.50 | 3.15 | 3.30 | +0.70 | +26.93% | 0.02 | 8 | 31 | 0.64 | 0.22 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 145.00 | 2.25 | 2.80 | 2.53 | 2.17 | -0.20 | -8.44% | 0.02 | 2 | 1 | 0.65 | 0.18 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 150.00 | 1.75 | 2.20 | 1.98 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.66 | 0.14 | 0.01 | -0.06 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 155.00 | 1.05 | 1.95 | 1.50 | % | 0.01 | 0 | 0 | 0.65 | 0.11 | 0.01 | -0.05 | 10/3/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.05 | 1.03 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.09 | 0.01 | -0.04 | 9/25/2025 | 10/3/2025 3:59:59 PM EST |
| 165.00 | 0.80 | 1.15 | 0.98 | 0.95 | -0.05 | -5.00% | 0.01 | 20 | 2 | 0.67 | 0.07 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 170.00 | 0.60 | 0.95 | 0.78 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.05 | 0.00 | -0.03 | 9/24/2025 | 10/3/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.29 | -0.01 | 0.00 | -0.01 | 9/26/2025 | 10/3/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | -0.02 | 0.00 | -0.02 | 9/26/2025 | 10/3/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.82 | -0.04 | 0.00 | -0.03 | 9/30/2025 | 10/3/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 1.25 | 0.63 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.76 | -0.06 | 0.00 | -0.04 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 85.00 | 1.30 | 1.75 | 1.53 | 1.40 | +0.22 | +18.65% | 0.02 | 12 | 67 | 0.69 | -0.10 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 90.00 | 2.10 | 2.45 | 2.28 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 73 | 0.67 | -0.14 | 0.01 | -0.07 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 95.00 | 3.20 | 3.50 | 3.35 | 3.30 | +0.15 | +4.77% | 0.04 | 12 | 153 | 0.67 | -0.20 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 100.00 | 4.70 | 5.00 | 4.85 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 64 | 0.67 | -0.26 | 0.01 | -0.10 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 105.00 | 6.40 | 6.80 | 6.60 | 6.10 | 0.00 | 0.00% | 0.06 | 0 | 58 | 0.66 | -0.32 | 0.01 | -0.11 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 110.00 | 8.70 | 9.00 | 8.85 | 8.30 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.66 | -0.40 | 0.01 | -0.11 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 115.00 | 11.10 | 11.70 | 11.40 | 10.60 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.65 | -0.47 | 0.01 | -0.12 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 120.00 | 14.10 | 14.50 | 14.30 | 14.90 | +1.27 | +9.32% | 0.12 | 56 | 9 | 0.65 | -0.54 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 125.00 | 17.40 | 17.80 | 17.60 | 16.75 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.65 | -0.61 | 0.01 | -0.11 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 130.00 | 20.70 | 21.50 | 21.10 | % | 0.16 | 0 | 0 | 0.64 | -0.67 | 0.01 | -0.10 | 10/3/2025 3:59:59 PM EST | |||
| 135.00 | 23.50 | 25.30 | 24.40 | 25.45 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.59 | -0.73 | 0.01 | -0.09 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 140.00 | 27.30 | 29.40 | 28.35 | % | 0.20 | 0 | 0 | 0.57 | -0.78 | 0.01 | -0.08 | 10/3/2025 3:59:59 PM EST | |||
| 145.00 | 31.50 | 35.20 | 33.35 | % | 0.23 | 0 | 0 | 0.62 | -0.82 | 0.01 | -0.07 | 10/3/2025 3:59:59 PM EST | |||
| 150.00 | 36.50 | 39.70 | 38.10 | % | 0.25 | 0 | 0 | 0.63 | -0.86 | 0.01 | -0.06 | 10/3/2025 3:59:59 PM EST | |||
| 155.00 | 40.70 | 44.30 | 42.50 | % | 0.27 | 0 | 0 | 0.85 | -0.89 | 0.01 | -0.05 | 10/3/2025 3:59:59 PM EST | |||
| 160.00 | 44.80 | 49.00 | 46.90 | % | 0.29 | 0 | 0 | 0.87 | -0.91 | 0.01 | -0.04 | 10/3/2025 3:59:59 PM EST | |||
| 165.00 | 50.90 | 53.70 | 52.30 | % | 0.32 | 0 | 0 | 0.91 | -0.93 | 0.01 | -0.04 | 10/3/2025 3:59:59 PM EST | |||
| 170.00 | 55.80 | 58.60 | 57.20 | 57.40 | % | 0.34 | 1 | 0 | 0.93 | -0.95 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |