Options Chain for COHERENT CORP COM (COHR) - $109.98 as of 10/15/2025 8:35:46 AM 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
80.00 29.30 33.20 31.25 % 0.39 0 0 1.04 0.91 0.01 -0.05 10/14/2025 4:00:01 PM EST
85.00 25.00 28.90 26.95 % 0.32 0 0 0.72 0.87 0.01 -0.07 10/14/2025 4:00:01 PM EST
90.00 21.10 24.70 22.90 % 0.25 0 0 0.73 0.81 0.01 -0.09 10/14/2025 4:00:01 PM EST
95.00 17.40 21.00 19.20 % 0.20 0 0 0.71 0.75 0.01 -0.10 10/14/2025 4:00:01 PM EST
100.00 14.80 17.80 16.30 % 0.16 0 0 0.73 0.69 0.01 -0.12 10/14/2025 4:00:01 PM EST
103.00 13.70 15.40 14.55 % 0.14 0 0 0.73 0.65 0.01 -0.12 10/14/2025 4:00:01 PM EST
104.00 11.70 15.70 13.70 % 0.13 0 0 0.71 0.63 0.01 -0.12 10/14/2025 4:00:01 PM EST
105.00 11.20 14.90 13.05 % 0.12 0 0 0.70 0.62 0.01 -0.12 10/14/2025 4:00:01 PM EST
106.00 10.90 14.60 12.75 % 0.12 0 0 0.71 0.61 0.01 -0.13 10/14/2025 4:00:01 PM EST
107.00 10.20 13.90 12.05 % 0.11 0 0 0.70 0.59 0.01 -0.13 10/14/2025 4:00:01 PM EST
108.00 9.60 13.60 11.60 % 0.11 0 0 0.70 0.58 0.01 -0.13 10/14/2025 4:00:01 PM EST
109.00 9.40 12.50 10.95 % 0.10 0 0 0.69 0.56 0.01 -0.13 10/14/2025 4:00:01 PM EST
110.00 10.10 11.50 10.80 11.00 0.00 0.00% 0.10 0 3 0.71 0.55 0.01 -0.13 10/14/2025 10/14/2025 4:00:01 PM EST
111.00 9.80 11.50 10.65 % 0.10 0 0 0.73 0.53 0.01 -0.13 10/14/2025 4:00:01 PM EST
112.00 7.90 11.60 9.75 % 0.09 0 0 0.70 0.52 0.01 -0.13 10/14/2025 4:00:01 PM EST
113.00 8.50 11.10 9.80 % 0.09 0 0 0.73 0.51 0.01 -0.13 10/14/2025 4:00:01 PM EST
114.00 7.00 11.10 9.05 10.20 0.00 0.00% 0.08 0 2 0.70 0.49 0.01 -0.13 10/14/2025 10/14/2025 4:00:01 PM EST
115.00 7.00 10.00 8.50 % 0.07 0 0 0.69 0.48 0.01 -0.13 10/14/2025 4:00:01 PM EST
116.00 6.20 10.00 8.10 % 0.07 0 0 0.69 0.46 0.01 -0.13 10/14/2025 4:00:01 PM EST
117.00 6.20 9.90 8.05 % 0.07 0 0 0.71 0.45 0.01 -0.13 10/14/2025 4:00:01 PM EST
118.00 5.80 9.20 7.50 % 0.06 0 0 0.70 0.44 0.01 -0.12 10/14/2025 4:00:01 PM EST
119.00 5.50 8.40 6.95 % 0.06 0 0 0.68 0.42 0.01 -0.12 10/14/2025 4:00:01 PM EST
120.00 5.50 8.80 7.15 7.00 0.00 0.00% 0.06 0 24 0.72 0.41 0.01 -0.12 10/14/2025 10/14/2025 4:00:01 PM EST
121.00 6.10 8.40 7.25 % 0.06 0 0 0.74 0.39 0.01 -0.12 10/14/2025 4:00:01 PM EST
122.00 4.20 8.10 6.15 % 0.05 0 0 0.69 0.38 0.01 -0.12 10/14/2025 4:00:01 PM EST
123.00 3.90 7.80 5.85 % 0.05 0 0 0.69 0.37 0.01 -0.12 10/14/2025 4:00:01 PM EST
124.00 3.60 7.50 5.55 % 0.04 0 0 0.68 0.35 0.01 -0.11 10/14/2025 4:00:01 PM EST
125.00 3.30 7.40 5.35 8.51 0.00 0.00% 0.04 0 1 0.69 0.34 0.01 -0.11 10/9/2025 10/14/2025 4:00:01 PM EST
126.00 3.10 7.20 5.15 % 0.04 0 0 0.69 0.33 0.01 -0.11 10/14/2025 4:00:01 PM EST
127.00 2.75 6.70 4.73 % 0.04 0 0 0.67 0.31 0.01 -0.11 10/14/2025 4:00:01 PM EST
128.00 2.65 6.20 4.43 % 0.03 0 0 0.67 0.30 0.01 -0.10 10/14/2025 4:00:01 PM EST
129.00 2.55 6.40 4.48 % 0.03 0 0 0.69 0.29 0.01 -0.10 10/14/2025 4:00:01 PM EST
130.00 4.00 6.10 5.05 % 0.04 0 0 0.75 0.28 0.01 -0.10 10/14/2025 4:00:01 PM EST
135.00 1.35 4.50 2.93 4.63 0.00 0.00% 0.02 0 1 0.65 0.21 0.01 -0.08 10/13/2025 10/14/2025 4:00:01 PM EST
140.00 0.60 4.00 2.30 4.60 0.00 0.00% 0.02 0 1 0.64 0.16 0.01 -0.07 10/13/2025 10/14/2025 4:00:01 PM EST
145.00 0.15 3.10 1.63 3.60 0.00 0.00% 0.01 0 1 0.60 0.12 0.01 -0.05 10/13/2025 10/14/2025 4:00:01 PM EST
150.00 0.00 3.60 1.80 2.28 0.00 0.00% 0.01 0 1 0.91 0.10 0.01 -0.05 10/13/2025 10/14/2025 4:00:01 PM EST
155.00 0.05 3.20 1.63 % 0.01 0 0 0.67 0.06 0.01 -0.03 10/14/2025 4:00:01 PM EST
160.00 0.00 3.10 1.55 1.40 0.00 0.00% 0.01 0 1 0.98 0.06 0.00 -0.03 10/13/2025 10/14/2025 4:00:01 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
80.00 0.15 3.30 1.73 2.25 0.00 0.00% 0.02 0 1 0.73 -0.09 0.01 -0.05 10/13/2025 10/14/2025 4:00:01 PM EST
85.00 0.55 4.10 2.33 % 0.03 0 0 0.73 -0.13 0.01 -0.07 10/14/2025 4:00:01 PM EST
90.00 2.20 3.70 2.95 % 0.03 0 0 0.70 -0.19 0.01 -0.09 10/14/2025 4:00:01 PM EST
95.00 2.35 6.50 4.43 4.10 0.00 0.00% 0.05 0 2 0.70 -0.25 0.01 -0.10 10/14/2025 10/14/2025 4:00:01 PM EST
100.00 5.60 8.20 6.90 6.00 0.00 0.00% 0.07 0 2 0.76 -0.31 0.01 -0.12 10/14/2025 10/14/2025 4:00:01 PM EST
103.00 6.30 8.50 7.40 4.78 0.00 0.00% 0.07 0 2 0.70 -0.35 0.01 -0.12 10/9/2025 10/14/2025 4:00:01 PM EST
104.00 5.80 9.70 7.75 % 0.07 0 0 0.70 -0.37 0.01 -0.12 10/14/2025 4:00:01 PM EST
105.00 6.20 10.10 8.15 % 0.08 0 0 0.69 -0.38 0.01 -0.12 10/14/2025 4:00:01 PM EST
106.00 6.70 10.70 8.70 % 0.08 0 0 0.70 -0.39 0.01 -0.13 10/14/2025 4:00:01 PM EST
107.00 7.30 11.10 9.20 6.00 0.00 0.00% 0.09 0 2 0.70 -0.41 0.01 -0.13 10/9/2025 10/14/2025 4:00:01 PM EST
108.00 7.80 11.70 9.75 % 0.09 0 0 0.70 -0.42 0.01 -0.13 10/14/2025 4:00:01 PM EST
109.00 8.90 12.20 10.55 % 0.10 0 0 0.72 -0.44 0.01 -0.13 10/14/2025 4:00:01 PM EST
110.00 10.40 11.70 11.05 8.90 0.00 0.00% 0.10 0 1 0.72 -0.45 0.01 -0.13 10/13/2025 10/14/2025 4:00:01 PM EST
111.00 9.50 12.90 11.20 % 0.10 0 0 0.69 -0.47 0.01 -0.13 10/14/2025 4:00:01 PM EST
112.00 9.90 13.90 11.90 % 0.11 0 0 0.70 -0.48 0.01 -0.13 10/14/2025 4:00:01 PM EST
113.00 10.60 14.50 12.55 10.30 0.00 0.00% 0.11 0 4 0.70 -0.49 0.01 -0.13 10/13/2025 10/14/2025 4:00:01 PM EST
114.00 11.30 14.20 12.75 % 0.11 0 0 0.68 -0.51 0.01 -0.13 10/14/2025 4:00:01 PM EST
115.00 11.80 15.10 13.45 12.55 0.00 0.00% 0.12 0 1 0.68 -0.52 0.01 -0.13 10/10/2025 10/14/2025 4:00:01 PM EST
116.00 12.30 16.30 14.30 % 0.12 0 0 0.70 -0.54 0.01 -0.13 10/14/2025 4:00:01 PM EST
117.00 13.00 16.90 14.95 % 0.13 0 0 0.70 -0.55 0.01 -0.13 10/14/2025 4:00:01 PM EST
118.00 14.20 17.50 15.85 % 0.13 0 0 0.71 -0.56 0.01 -0.12 10/14/2025 4:00:01 PM EST
119.00 14.30 18.20 16.25 % 0.14 0 0 0.70 -0.58 0.01 -0.12 10/14/2025 4:00:01 PM EST
120.00 15.10 18.10 16.60 15.50 0.00 0.00% 0.14 0 0 0.67 -0.59 0.01 -0.12 10/10/2025 10/14/2025 4:00:01 PM EST
121.00 15.70 19.50 17.60 % 0.15 0 0 0.69 -0.61 0.01 -0.12 10/14/2025 4:00:01 PM EST
122.00 16.40 19.90 18.15 % 0.15 0 0 0.69 -0.62 0.01 -0.12 10/14/2025 4:00:01 PM EST
123.00 17.10 20.40 18.75 % 0.15 0 0 0.68 -0.63 0.01 -0.12 10/14/2025 4:00:01 PM EST
124.00 18.40 21.40 19.90 % 0.16 0 0 0.71 -0.65 0.01 -0.11 10/14/2025 4:00:01 PM EST
125.00 18.50 21.90 20.20 % 0.16 0 0 0.68 -0.66 0.01 -0.11 10/14/2025 4:00:01 PM EST
126.00 19.90 22.90 21.40 % 0.17 0 0 0.71 -0.67 0.01 -0.11 10/14/2025 4:00:01 PM EST
127.00 20.00 23.90 21.95 % 0.17 0 0 0.69 -0.69 0.01 -0.11 10/14/2025 4:00:01 PM EST
128.00 20.70 24.60 22.65 % 0.18 0 0 0.69 -0.70 0.01 -0.10 10/14/2025 4:00:01 PM EST
129.00 21.40 25.40 23.40 % 0.18 0 0 0.68 -0.71 0.01 -0.10 10/14/2025 4:00:01 PM EST
130.00 22.20 26.20 24.20 % 0.19 0 0 0.68 -0.72 0.01 -0.10 10/14/2025 4:00:01 PM EST
135.00 26.30 30.30 28.30 % 0.21 0 0 0.68 -0.79 0.01 -0.08 10/14/2025 4:00:01 PM EST
140.00 30.60 34.60 32.60 % 0.23 0 0 0.88 -0.84 0.01 -0.07 10/14/2025 4:00:01 PM EST
145.00 35.10 39.00 37.05 % 0.26 0 0 0.90 -0.88 0.01 -0.05 10/14/2025 4:00:01 PM EST
150.00 39.80 43.60 41.70 % 0.28 0 0 0.91 -0.90 0.01 -0.05 10/14/2025 4:00:01 PM EST
155.00 44.40 48.20 46.30 % 0.30 0 0 0.95 -0.94 0.01 -0.03 10/14/2025 4:00:01 PM EST
160.00 49.20 53.00 51.10 % 0.32 0 0 0.96 -0.94 0.00 -0.03 10/14/2025 4:00:01 PM EST