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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 32.50 | 36.50 | 34.50 | % | 0.43 | 0 | 0 | 1.07 | 0.95 | 0.00 | -0.04 | 10/3/2025 3:59:59 PM EST | |||
| 85.00 | 28.00 | 32.00 | 30.00 | % | 0.35 | 0 | 0 | 0.99 | 0.92 | 0.01 | -0.06 | 10/3/2025 3:59:59 PM EST | |||
| 90.00 | 23.60 | 27.50 | 25.55 | % | 0.28 | 0 | 0 | 0.95 | 0.87 | 0.01 | -0.08 | 10/3/2025 3:59:59 PM EST | |||
| 91.00 | 22.80 | 26.70 | 24.75 | % | 0.27 | 0 | 0 | 0.67 | 0.86 | 0.01 | -0.08 | 10/3/2025 3:59:59 PM EST | |||
| 92.00 | 22.00 | 25.90 | 23.95 | 19.35 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.69 | 0.85 | 0.01 | -0.09 | 9/29/2025 | 10/3/2025 3:59:59 PM EST |
| 93.00 | 21.20 | 25.20 | 23.20 | % | 0.25 | 0 | 0 | 0.70 | 0.84 | 0.01 | -0.09 | 10/3/2025 3:59:59 PM EST | |||
| 94.00 | 20.40 | 24.30 | 22.35 | % | 0.24 | 0 | 0 | 0.71 | 0.83 | 0.01 | -0.10 | 10/3/2025 3:59:59 PM EST | |||
| 95.00 | 19.60 | 23.50 | 21.55 | % | 0.23 | 0 | 0 | 0.71 | 0.82 | 0.01 | -0.10 | 10/3/2025 3:59:59 PM EST | |||
| 96.00 | 18.80 | 22.50 | 20.65 | % | 0.22 | 0 | 0 | 0.71 | 0.80 | 0.01 | -0.10 | 10/3/2025 3:59:59 PM EST | |||
| 97.00 | 18.10 | 20.60 | 19.35 | % | 0.20 | 0 | 0 | 0.66 | 0.79 | 0.01 | -0.11 | 10/3/2025 3:59:59 PM EST | |||
| 98.00 | 17.30 | 21.10 | 19.20 | % | 0.20 | 0 | 0 | 0.71 | 0.78 | 0.01 | -0.11 | 10/3/2025 3:59:59 PM EST | |||
| 99.00 | 16.80 | 20.10 | 18.45 | % | 0.19 | 0 | 0 | 0.71 | 0.77 | 0.01 | -0.11 | 10/3/2025 3:59:59 PM EST | |||
| 100.00 | 17.40 | 18.30 | 17.85 | 19.64 | +1.49 | +8.21% | 0.18 | 7 | 12 | 0.72 | 0.75 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 101.00 | 15.20 | 18.50 | 16.85 | % | 0.17 | 0 | 0 | 0.69 | 0.74 | 0.01 | -0.12 | 10/3/2025 3:59:59 PM EST | |||
| 102.00 | 14.70 | 16.90 | 15.80 | % | 0.15 | 0 | 0 | 0.66 | 0.73 | 0.01 | -0.12 | 10/3/2025 3:59:59 PM EST | |||
| 103.00 | 14.10 | 17.10 | 15.60 | 16.15 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.70 | 0.71 | 0.01 | -0.12 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 104.00 | 13.20 | 17.30 | 15.25 | 10.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.72 | 0.70 | 0.01 | -0.13 | 9/26/2025 | 10/3/2025 3:59:59 PM EST |
| 105.00 | 13.10 | 15.90 | 14.50 | 12.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.71 | 0.68 | 0.01 | -0.13 | 9/30/2025 | 10/3/2025 3:59:59 PM EST |
| 106.00 | 12.60 | 14.40 | 13.50 | 9.20 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.68 | 0.67 | 0.01 | -0.13 | 9/25/2025 | 10/3/2025 3:59:59 PM EST |
| 107.00 | 11.40 | 14.80 | 13.10 | 8.75 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.69 | 0.65 | 0.02 | -0.13 | 9/30/2025 | 10/3/2025 3:59:59 PM EST |
| 108.00 | 11.60 | 13.70 | 12.65 | 8.60 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.70 | 0.63 | 0.02 | -0.13 | 9/25/2025 | 10/3/2025 3:59:59 PM EST |
| 109.00 | 11.70 | 13.10 | 12.40 | 14.14 | +6.02 | +74.14% | 0.11 | 4 | 16 | 0.72 | 0.62 | 0.02 | -0.13 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 110.00 | 11.10 | 12.00 | 11.55 | 11.24 | -2.81 | -20.00% | 0.11 | 1 | 4 | 0.70 | 0.60 | 0.02 | -0.14 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 111.00 | 10.80 | 12.70 | 11.75 | 10.99 | +3.59 | +48.52% | 0.11 | 1 | 2 | 0.70 | 0.59 | 0.02 | -0.14 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 112.00 | 9.50 | 11.60 | 10.55 | % | 0.09 | 0 | 0 | 0.70 | 0.57 | 0.02 | -0.14 | 10/3/2025 3:59:59 PM EST | |||
| 113.00 | 9.70 | 10.60 | 10.15 | 9.66 | % | 0.09 | 1 | 0 | 0.70 | 0.55 | 0.02 | -0.14 | 10/3/2025 | 10/3/2025 3:59:59 PM EST | |
| 114.00 | 9.10 | 10.20 | 9.65 | 9.30 | % | 0.08 | 1 | 0 | 0.70 | 0.54 | 0.02 | -0.14 | 10/3/2025 | 10/3/2025 3:59:59 PM EST | |
| 115.00 | 8.70 | 10.10 | 9.40 | 11.90 | +2.65 | +28.65% | 0.08 | 1 | 1 | 0.71 | 0.52 | 0.02 | -0.14 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 116.00 | 6.90 | 10.50 | 8.70 | % | 0.07 | 0 | 0 | 0.69 | 0.50 | 0.02 | -0.14 | 10/3/2025 3:59:59 PM EST | |||
| 117.00 | 6.90 | 9.20 | 8.05 | % | 0.07 | 0 | 0 | 0.68 | 0.48 | 0.02 | -0.14 | 10/3/2025 3:59:59 PM EST | |||
| 118.00 | 6.50 | 8.50 | 7.50 | 7.77 | % | 0.06 | 2 | 0 | 0.66 | 0.47 | 0.02 | -0.14 | 10/3/2025 | 10/3/2025 3:59:59 PM EST | |
| 119.00 | 6.80 | 8.50 | 7.65 | % | 0.06 | 0 | 0 | 0.70 | 0.45 | 0.02 | -0.13 | 10/3/2025 3:59:59 PM EST | |||
| 120.00 | 5.50 | 8.30 | 6.90 | 8.23 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.68 | 0.43 | 0.02 | -0.13 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 121.00 | 5.20 | 7.40 | 6.30 | 6.19 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.66 | 0.42 | 0.02 | -0.13 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 122.00 | 5.00 | 7.00 | 6.00 | % | 0.05 | 0 | 0 | 0.66 | 0.40 | 0.02 | -0.13 | 10/3/2025 3:59:59 PM EST | |||
| 123.00 | 4.00 | 8.10 | 6.05 | % | 0.05 | 0 | 0 | 0.69 | 0.39 | 0.02 | -0.13 | 10/3/2025 3:59:59 PM EST | |||
| 124.00 | 4.10 | 6.70 | 5.40 | 5.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.66 | 0.37 | 0.02 | -0.13 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 125.00 | 5.00 | 5.80 | 5.40 | 4.60 | % | 0.04 | 1 | 0 | 0.68 | 0.35 | 0.02 | -0.12 | 10/3/2025 | 10/3/2025 3:59:59 PM EST | |
| 126.00 | 3.50 | 6.40 | 4.95 | % | 0.04 | 0 | 0 | 0.67 | 0.34 | 0.02 | -0.12 | 10/3/2025 3:59:59 PM EST | |||
| 127.00 | 3.40 | 5.40 | 4.40 | % | 0.03 | 0 | 0 | 0.65 | 0.32 | 0.02 | -0.12 | 10/3/2025 3:59:59 PM EST | |||
| 130.00 | 2.55 | 4.70 | 3.63 | % | 0.03 | 0 | 0 | 0.64 | 0.28 | 0.02 | -0.11 | 10/3/2025 3:59:59 PM EST | |||
| 135.00 | 1.55 | 3.60 | 2.58 | % | 0.02 | 0 | 0 | 0.63 | 0.22 | 0.01 | -0.10 | 10/3/2025 3:59:59 PM EST | |||
| 140.00 | 0.70 | 3.80 | 2.25 | % | 0.02 | 0 | 0 | 0.66 | 0.16 | 0.01 | -0.08 | 10/3/2025 3:59:59 PM EST | |||
| 145.00 | 0.55 | 2.05 | 1.30 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.60 | 0.12 | 0.01 | -0.07 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 150.00 | 0.35 | 1.55 | 0.95 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | 0.09 | 0.01 | -0.05 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 1.20 | 0.60 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.07 | 0.01 | -0.04 | 10/2/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.60 | 1.30 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.12 | -0.05 | 0.00 | -0.04 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.96 | -0.08 | 0.01 | -0.06 | 10/3/2025 3:59:59 PM EST | |||
| 90.00 | 0.50 | 3.50 | 2.00 | % | 0.02 | 0 | 0 | 0.72 | -0.13 | 0.01 | -0.08 | 10/3/2025 3:59:59 PM EST | |||
| 91.00 | 0.40 | 3.60 | 2.00 | % | 0.02 | 0 | 0 | 0.96 | -0.14 | 0.01 | -0.08 | 10/3/2025 3:59:59 PM EST | |||
| 92.00 | 0.60 | 3.50 | 2.05 | % | 0.02 | 0 | 0 | 0.65 | -0.15 | 0.01 | -0.09 | 10/3/2025 3:59:59 PM EST | |||
| 93.00 | 0.85 | 3.50 | 2.18 | % | 0.02 | 0 | 0 | 0.66 | -0.16 | 0.01 | -0.09 | 10/3/2025 3:59:59 PM EST | |||
| 94.00 | 0.40 | 2.75 | 1.58 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.58 | -0.17 | 0.01 | -0.10 | 9/25/2025 | 10/3/2025 3:59:59 PM EST |
| 95.00 | 1.15 | 4.00 | 2.58 | % | 0.03 | 0 | 0 | 0.68 | -0.18 | 0.01 | -0.10 | 10/3/2025 3:59:59 PM EST | |||
| 96.00 | 1.70 | 3.30 | 2.50 | % | 0.03 | 0 | 0 | 0.66 | -0.20 | 0.01 | -0.10 | 10/3/2025 3:59:59 PM EST | |||
| 97.00 | 2.50 | 3.60 | 3.05 | 2.10 | -1.51 | -41.83% | 0.03 | 2 | 1 | 0.70 | -0.21 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 98.00 | 2.50 | 3.80 | 3.15 | % | 0.03 | 0 | 0 | 0.67 | -0.22 | 0.01 | -0.11 | 10/3/2025 3:59:59 PM EST | |||
| 99.00 | 2.70 | 3.90 | 3.30 | 3.30 | % | 0.03 | 2 | 0 | 0.67 | -0.23 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:59 PM EST | |
| 100.00 | 3.50 | 4.20 | 3.85 | 4.11 | -1.17 | -22.16% | 0.04 | 1 | 1 | 0.69 | -0.25 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 101.00 | 3.20 | 6.20 | 4.70 | % | 0.05 | 0 | 0 | 0.73 | -0.26 | 0.01 | -0.12 | 10/3/2025 3:59:59 PM EST | |||
| 102.00 | 4.10 | 4.80 | 4.45 | 4.54 | % | 0.04 | 1 | 0 | 0.69 | -0.27 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:59 PM EST | |
| 103.00 | 3.90 | 5.20 | 4.55 | % | 0.04 | 0 | 0 | 0.66 | -0.29 | 0.01 | -0.12 | 10/3/2025 3:59:59 PM EST | |||
| 104.00 | 3.70 | 7.30 | 5.50 | % | 0.05 | 0 | 0 | 0.71 | -0.30 | 0.01 | -0.13 | 10/3/2025 3:59:59 PM EST | |||
| 105.00 | 4.10 | 7.00 | 5.55 | % | 0.05 | 0 | 0 | 0.68 | -0.32 | 0.01 | -0.13 | 10/3/2025 3:59:59 PM EST | |||
| 106.00 | 4.50 | 7.40 | 5.95 | % | 0.06 | 0 | 0 | 0.68 | -0.33 | 0.01 | -0.13 | 10/3/2025 3:59:59 PM EST | |||
| 107.00 | 5.20 | 8.50 | 6.85 | 6.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.72 | -0.35 | 0.02 | -0.13 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 108.00 | 5.50 | 7.20 | 6.35 | 5.85 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.65 | -0.37 | 0.02 | -0.13 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 109.00 | 5.90 | 8.80 | 7.35 | 7.25 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.69 | -0.38 | 0.02 | -0.13 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 110.00 | 6.30 | 9.60 | 7.95 | % | 0.07 | 0 | 0 | 0.70 | -0.40 | 0.02 | -0.14 | 10/3/2025 3:59:59 PM EST | |||
| 111.00 | 7.00 | 8.60 | 7.80 | % | 0.07 | 0 | 0 | 0.66 | -0.41 | 0.02 | -0.14 | 10/3/2025 3:59:59 PM EST | |||
| 112.00 | 7.40 | 9.10 | 8.25 | % | 0.07 | 0 | 0 | 0.65 | -0.43 | 0.02 | -0.14 | 10/3/2025 3:59:59 PM EST | |||
| 113.00 | 7.80 | 10.90 | 9.35 | % | 0.08 | 0 | 0 | 0.69 | -0.45 | 0.02 | -0.14 | 10/3/2025 3:59:59 PM EST | |||
| 114.00 | 8.40 | 11.70 | 10.05 | 9.77 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.71 | -0.46 | 0.02 | -0.14 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 115.00 | 8.90 | 11.10 | 10.00 | 9.80 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.66 | -0.48 | 0.02 | -0.14 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 116.00 | 10.00 | 11.20 | 10.60 | % | 0.09 | 0 | 0 | 0.66 | -0.50 | 0.02 | -0.14 | 10/3/2025 3:59:59 PM EST | |||
| 117.00 | 10.00 | 12.60 | 11.30 | % | 0.10 | 0 | 0 | 0.67 | -0.52 | 0.02 | -0.14 | 10/3/2025 3:59:59 PM EST | |||
| 118.00 | 11.00 | 12.70 | 11.85 | % | 0.10 | 0 | 0 | 0.67 | -0.53 | 0.02 | -0.14 | 10/3/2025 3:59:59 PM EST | |||
| 119.00 | 11.20 | 12.90 | 12.05 | % | 0.10 | 0 | 0 | 0.64 | -0.55 | 0.02 | -0.13 | 10/3/2025 3:59:59 PM EST | |||
| 120.00 | 11.50 | 13.60 | 12.55 | % | 0.10 | 0 | 0 | 0.63 | -0.57 | 0.02 | -0.13 | 10/3/2025 3:59:59 PM EST | |||
| 121.00 | 12.00 | 15.10 | 13.55 | % | 0.11 | 0 | 0 | 0.65 | -0.58 | 0.02 | -0.13 | 10/3/2025 3:59:59 PM EST | |||
| 122.00 | 12.80 | 15.80 | 14.30 | % | 0.12 | 0 | 0 | 0.66 | -0.60 | 0.02 | -0.13 | 10/3/2025 3:59:59 PM EST | |||
| 123.00 | 13.50 | 16.40 | 14.95 | % | 0.12 | 0 | 0 | 0.66 | -0.61 | 0.02 | -0.13 | 10/3/2025 3:59:59 PM EST | |||
| 124.00 | 14.10 | 16.10 | 15.10 | % | 0.12 | 0 | 0 | 0.62 | -0.63 | 0.02 | -0.13 | 10/3/2025 3:59:59 PM EST | |||
| 125.00 | 14.70 | 18.30 | 16.50 | % | 0.13 | 0 | 0 | 0.67 | -0.65 | 0.02 | -0.12 | 10/3/2025 3:59:59 PM EST | |||
| 126.00 | 15.50 | 18.50 | 17.00 | % | 0.13 | 0 | 0 | 0.65 | -0.66 | 0.02 | -0.12 | 10/3/2025 3:59:59 PM EST | |||
| 127.00 | 16.10 | 18.30 | 17.20 | % | 0.14 | 0 | 0 | 0.61 | -0.68 | 0.02 | -0.12 | 10/3/2025 3:59:59 PM EST | |||
| 130.00 | 18.00 | 21.90 | 19.95 | % | 0.15 | 0 | 0 | 0.64 | -0.72 | 0.02 | -0.11 | 10/3/2025 3:59:59 PM EST | |||
| 135.00 | 22.00 | 24.60 | 23.30 | % | 0.17 | 0 | 0 | 0.57 | -0.78 | 0.01 | -0.10 | 10/3/2025 3:59:59 PM EST | |||
| 140.00 | 26.00 | 30.10 | 28.05 | % | 0.20 | 0 | 0 | 0.85 | -0.84 | 0.01 | -0.08 | 10/3/2025 3:59:59 PM EST | |||
| 145.00 | 30.50 | 34.50 | 32.50 | % | 0.22 | 0 | 0 | 0.86 | -0.88 | 0.01 | -0.07 | 10/3/2025 3:59:59 PM EST | |||
| 150.00 | 35.00 | 39.10 | 37.05 | % | 0.25 | 0 | 0 | 0.90 | -0.91 | 0.01 | -0.05 | 10/3/2025 3:59:59 PM EST | |||
| 155.00 | 39.80 | 43.80 | 41.80 | % | 0.27 | 0 | 0 | 0.93 | -0.93 | 0.01 | -0.04 | 10/3/2025 3:59:59 PM EST |