Options Chain for COHERENT CORP COM (COHR) - $98.44 as of 10/22/2024 2:04:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 46.00 | 50.00 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:54 PM EST | |||
| 55.00 | 41.10 | 45.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:54 PM EST | |||
| 60.00 | 36.20 | 40.10 | % | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.02 | 10/22/2024 12:58:54 PM EST | |||
| 65.00 | 31.30 | 35.30 | % | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.02 | 10/22/2024 12:58:54 PM EST | |||
| 70.00 | 26.60 | 29.70 | % | 0 | 0 | 1.00 | 0.96 | 0.00 | -0.04 | 10/22/2024 12:58:54 PM EST | |||
| 75.00 | 22.40 | 25.00 | 27.35 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.92 | 0.01 | -0.05 | 10/16/2024 | 10/22/2024 12:58:54 PM EST |
| 80.00 | 19.30 | 20.20 | % | 0 | 0 | 0.64 | 0.86 | 0.01 | -0.07 | 10/22/2024 12:58:54 PM EST | |||
| 85.00 | 13.80 | 16.10 | % | 0 | 0 | 0.62 | 0.79 | 0.01 | -0.09 | 10/22/2024 12:58:54 PM EST | |||
| 86.00 | 13.10 | 16.60 | % | 0 | 0 | 0.60 | 0.77 | 0.02 | -0.09 | 10/22/2024 12:58:54 PM EST | |||
| 87.00 | 12.50 | 15.30 | % | 0 | 0 | 0.61 | 0.75 | 0.02 | -0.09 | 10/22/2024 12:58:54 PM EST | |||
| 88.00 | 12.90 | 14.00 | % | 0 | 0 | 0.61 | 0.74 | 0.02 | -0.09 | 10/22/2024 12:58:54 PM EST | |||
| 89.00 | 12.50 | 13.30 | % | 0 | 0 | 0.61 | 0.72 | 0.02 | -0.10 | 10/22/2024 12:58:54 PM EST | |||
| 90.00 | 11.20 | 12.70 | % | 0 | 0 | 0.64 | 0.70 | 0.02 | -0.10 | 10/22/2024 12:58:54 PM EST | |||
| 91.00 | 10.60 | 13.20 | % | 0 | 0 | 0.60 | 0.68 | 0.02 | -0.10 | 10/22/2024 12:58:54 PM EST | |||
| 92.00 | 10.50 | 11.80 | % | 0 | 0 | 0.60 | 0.66 | 0.02 | -0.10 | 10/22/2024 12:58:54 PM EST | |||
| 93.00 | 10.20 | 10.90 | % | 0 | 0 | 0.59 | 0.64 | 0.02 | -0.10 | 10/22/2024 12:58:54 PM EST | |||
| 94.00 | 9.20 | 10.10 | % | 0 | 0 | 0.64 | 0.62 | 0.02 | -0.10 | 10/22/2024 12:58:54 PM EST | |||
| 95.00 | 9.00 | 10.70 | % | 0 | 0 | 0.60 | 0.60 | 0.02 | -0.11 | 10/22/2024 12:58:54 PM EST | |||
| 96.00 | 8.50 | 9.10 | 10.90 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.58 | 0.02 | -0.11 | 10/15/2024 | 10/22/2024 12:58:54 PM EST |
| 97.00 | 8.00 | 8.60 | 8.65 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.56 | 0.02 | -0.11 | 10/18/2024 | 10/22/2024 12:58:54 PM EST |
| 98.00 | 7.40 | 8.00 | 8.20 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.54 | 0.02 | -0.11 | 10/18/2024 | 10/22/2024 12:58:54 PM EST |
| 99.00 | 7.20 | 7.70 | 9.60 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.52 | 0.02 | -0.11 | 10/16/2024 | 10/22/2024 12:58:54 PM EST |
| 100.00 | 6.50 | 7.20 | % | 0 | 0 | 0.60 | 0.50 | 0.02 | -0.11 | 10/22/2024 12:58:54 PM EST | |||
| 101.00 | 6.40 | 6.70 | % | 0 | 0 | 0.60 | 0.48 | 0.02 | -0.11 | 10/22/2024 12:58:54 PM EST | |||
| 102.00 | 5.90 | 6.30 | 6.94 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.46 | 0.02 | -0.11 | 10/18/2024 | 10/22/2024 12:58:54 PM EST |
| 103.00 | 5.60 | 5.90 | % | 0 | 0 | 0.60 | 0.44 | 0.02 | -0.10 | 10/22/2024 12:58:54 PM EST | |||
| 104.00 | 4.90 | 5.50 | % | 0 | 0 | 0.61 | 0.42 | 0.02 | -0.10 | 10/22/2024 12:58:54 PM EST | |||
| 105.00 | 4.60 | 5.20 | % | 0 | 0 | 0.60 | 0.40 | 0.02 | -0.10 | 10/22/2024 12:58:54 PM EST | |||
| 106.00 | 4.50 | 5.00 | 6.34 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.38 | 0.02 | -0.10 | 10/15/2024 | 10/22/2024 12:58:54 PM EST |
| 107.00 | 4.10 | 4.60 | 4.80 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.36 | 0.02 | -0.10 | 10/18/2024 | 10/22/2024 12:58:54 PM EST |
| 108.00 | 3.80 | 4.40 | % | 0 | 0 | 0.61 | 0.34 | 0.02 | -0.10 | 10/22/2024 12:58:54 PM EST | |||
| 109.00 | 3.60 | 4.00 | % | 0 | 0 | 0.60 | 0.33 | 0.02 | -0.09 | 10/22/2024 12:58:54 PM EST | |||
| 110.00 | 3.40 | 3.70 | % | 0 | 0 | 0.60 | 0.31 | 0.02 | -0.09 | 10/22/2024 12:58:54 PM EST | |||
| 111.00 | 2.90 | 3.50 | % | 0 | 0 | 0.61 | 0.29 | 0.02 | -0.09 | 10/22/2024 12:58:54 PM EST | |||
| 112.00 | 3.00 | 3.30 | % | 0 | 0 | 0.61 | 0.28 | 0.02 | -0.09 | 10/22/2024 12:58:54 PM EST | |||
| 113.00 | 2.60 | 3.10 | % | 0 | 0 | 0.61 | 0.26 | 0.02 | -0.09 | 10/22/2024 12:58:54 PM EST | |||
| 115.00 | 2.35 | 2.80 | 4.83 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.24 | 0.02 | -0.08 | 10/11/2024 | 10/22/2024 12:58:54 PM EST |
| 120.00 | 1.60 | 1.90 | % | 0 | 0 | 0.61 | 0.17 | 0.01 | -0.07 | 10/22/2024 12:58:54 PM EST | |||
| 125.00 | 1.10 | 1.40 | % | 0 | 0 | 0.61 | 0.13 | 0.01 | -0.05 | 10/22/2024 12:58:54 PM EST | |||
| 130.00 | 0.70 | 1.05 | % | 0 | 0 | 0.62 | 0.09 | 0.01 | -0.04 | 10/22/2024 12:58:54 PM EST | |||
| 135.00 | 0.00 | 1.45 | % | 0 | 0 | 0.79 | 0.06 | 0.01 | -0.03 | 10/22/2024 12:58:54 PM EST | |||
| 140.00 | 0.35 | 0.55 | % | 0 | 0 | 0.66 | 0.04 | 0.00 | -0.02 | 10/22/2024 12:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:54 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:54 PM EST | |||
| 60.00 | 0.00 | 1.20 | % | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.02 | 10/22/2024 12:58:54 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 0.98 | -0.02 | 0.00 | -0.02 | 10/22/2024 12:58:54 PM EST | |||
| 70.00 | 0.00 | 1.20 | 0.63 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.04 | 0.00 | -0.04 | 10/18/2024 | 10/22/2024 12:58:54 PM EST |
| 75.00 | 0.00 | 1.30 | 1.01 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.08 | 0.01 | -0.05 | 10/21/2024 | 10/22/2024 12:58:54 PM EST |
| 80.00 | 1.45 | 1.75 | 1.05 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.14 | 0.01 | -0.07 | 10/17/2024 | 10/22/2024 12:58:54 PM EST |
| 85.00 | 1.80 | 2.70 | 2.42 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.21 | 0.01 | -0.09 | 10/18/2024 | 10/22/2024 12:58:54 PM EST |
| 86.00 | 1.40 | 3.20 | % | 0 | 0 | 0.59 | -0.23 | 0.02 | -0.09 | 10/22/2024 12:58:54 PM EST | |||
| 87.00 | 2.70 | 3.20 | % | 0 | 0 | 0.62 | -0.25 | 0.02 | -0.09 | 10/22/2024 12:58:54 PM EST | |||
| 88.00 | 3.20 | 3.50 | 3.34 | 0.00 | 0.00% | 0 | 9 | 0.62 | -0.26 | 0.02 | -0.09 | 10/21/2024 | 10/22/2024 12:58:54 PM EST |
| 89.00 | 3.30 | 3.90 | % | 0 | 0 | 0.62 | -0.28 | 0.02 | -0.10 | 10/22/2024 12:58:54 PM EST | |||
| 90.00 | 3.60 | 4.20 | % | 0 | 0 | 0.61 | -0.30 | 0.02 | -0.10 | 10/22/2024 12:58:54 PM EST | |||
| 91.00 | 4.00 | 4.60 | % | 0 | 0 | 0.60 | -0.32 | 0.02 | -0.10 | 10/22/2024 12:58:54 PM EST | |||
| 92.00 | 4.40 | 5.00 | % | 0 | 0 | 0.56 | -0.34 | 0.02 | -0.10 | 10/22/2024 12:58:54 PM EST | |||
| 93.00 | 4.80 | 5.40 | % | 0 | 0 | 0.61 | -0.36 | 0.02 | -0.10 | 10/22/2024 12:58:54 PM EST | |||
| 94.00 | 5.10 | 5.80 | % | 0 | 0 | 0.61 | -0.38 | 0.02 | -0.10 | 10/22/2024 12:58:54 PM EST | |||
| 95.00 | 5.80 | 6.30 | % | 0 | 0 | 0.64 | -0.40 | 0.02 | -0.11 | 10/22/2024 12:58:54 PM EST | |||
| 96.00 | 6.10 | 6.80 | % | 0 | 0 | 0.61 | -0.42 | 0.02 | -0.11 | 10/22/2024 12:58:54 PM EST | |||
| 97.00 | 6.90 | 7.40 | 6.94 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.44 | 0.02 | -0.11 | 10/21/2024 | 10/22/2024 12:58:54 PM EST |
| 98.00 | 7.10 | 7.80 | 6.94 | 0.00 | 0.00% | 0 | 6 | 0.62 | -0.46 | 0.02 | -0.11 | 10/18/2024 | 10/22/2024 12:58:54 PM EST |
| 99.00 | 7.60 | 8.30 | % | 0 | 0 | 0.61 | -0.48 | 0.02 | -0.11 | 10/22/2024 12:58:54 PM EST | |||
| 100.00 | 8.10 | 8.80 | % | 0 | 0 | 0.61 | -0.50 | 0.02 | -0.11 | 10/22/2024 12:58:54 PM EST | |||
| 101.00 | 8.80 | 9.40 | % | 0 | 0 | 0.61 | -0.52 | 0.02 | -0.11 | 10/22/2024 12:58:54 PM EST | |||
| 102.00 | 9.50 | 10.10 | % | 0 | 0 | 0.61 | -0.54 | 0.02 | -0.11 | 10/22/2024 12:58:54 PM EST | |||
| 103.00 | 10.30 | 10.70 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.56 | 0.02 | -0.10 | 10/14/2024 | 10/22/2024 12:58:54 PM EST |
| 104.00 | 10.60 | 11.30 | 8.80 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.58 | 0.02 | -0.10 | 10/11/2024 | 10/22/2024 12:58:54 PM EST |
| 105.00 | 11.40 | 11.90 | % | 0 | 0 | 0.58 | -0.60 | 0.02 | -0.10 | 10/22/2024 12:58:54 PM EST | |||
| 106.00 | 11.90 | 12.60 | % | 0 | 0 | 0.60 | -0.62 | 0.02 | -0.10 | 10/22/2024 12:58:54 PM EST | |||
| 107.00 | 12.80 | 14.20 | % | 0 | 0 | 0.60 | -0.64 | 0.02 | -0.10 | 10/22/2024 12:58:54 PM EST | |||
| 108.00 | 13.60 | 14.50 | % | 0 | 0 | 0.62 | -0.66 | 0.02 | -0.10 | 10/22/2024 12:58:54 PM EST | |||
| 109.00 | 14.10 | 15.10 | % | 0 | 0 | 0.59 | -0.67 | 0.02 | -0.09 | 10/22/2024 12:58:54 PM EST | |||
| 110.00 | 14.00 | 17.10 | % | 0 | 0 | 0.63 | -0.69 | 0.02 | -0.09 | 10/22/2024 12:58:54 PM EST | |||
| 111.00 | 14.40 | 17.20 | % | 0 | 0 | 0.67 | -0.71 | 0.02 | -0.09 | 10/22/2024 12:58:54 PM EST | |||
| 112.00 | 16.50 | 18.70 | % | 0 | 0 | 0.60 | -0.72 | 0.02 | -0.09 | 10/22/2024 12:58:54 PM EST | |||
| 113.00 | 17.10 | 19.40 | % | 0 | 0 | 0.62 | -0.74 | 0.02 | -0.09 | 10/22/2024 12:58:54 PM EST | |||
| 115.00 | 17.80 | 20.80 | % | 0 | 0 | 0.73 | -0.76 | 0.02 | -0.08 | 10/22/2024 12:58:54 PM EST | |||
| 120.00 | 22.10 | 25.20 | % | 0 | 0 | 0.70 | -0.83 | 0.01 | -0.07 | 10/22/2024 12:58:54 PM EST | |||
| 125.00 | 27.40 | 29.00 | % | 0 | 0 | 0.73 | -0.87 | 0.01 | -0.05 | 10/22/2024 12:58:54 PM EST | |||
| 130.00 | 31.70 | 34.10 | % | 0 | 0 | 0.78 | -0.91 | 0.01 | -0.04 | 10/22/2024 12:58:54 PM EST | |||
| 135.00 | 36.00 | 39.50 | % | 0 | 0 | 0.89 | -0.94 | 0.01 | -0.03 | 10/22/2024 12:58:54 PM EST | |||
| 140.00 | 40.50 | 44.40 | % | 0 | 0 | 1.02 | -0.96 | 0.00 | -0.02 | 10/22/2024 12:58:54 PM EST |