Options Chain for COHERENT CORP COM (COHR) - $104.89 as of 11/20/2024 7:56:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 51.70 | 55.60 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 55.00 | 46.70 | 50.60 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 60.00 | 41.70 | 45.70 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 65.00 | 36.70 | 40.70 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 70.00 | 32.10 | 35.70 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 75.00 | 26.60 | 30.70 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 80.00 | 21.50 | 26.00 | % | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 83.00 | 19.00 | 22.90 | % | 0 | 0 | 1.16 | 0.98 | 0.00 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 84.00 | 17.70 | 22.50 | % | 0 | 0 | 1.12 | 0.97 | 0.01 | -0.04 | 11/20/2024 3:59:56 PM EST | |||
| 85.00 | 16.80 | 21.50 | % | 0 | 0 | 1.10 | 0.96 | 0.01 | -0.04 | 11/20/2024 3:59:56 PM EST | |||
| 86.00 | 15.70 | 20.30 | 19.40 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.96 | 0.01 | -0.05 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 87.00 | 14.80 | 19.40 | % | 0 | 0 | 0.96 | 0.94 | 0.01 | -0.06 | 11/20/2024 3:59:56 PM EST | |||
| 88.00 | 14.10 | 18.20 | 9.33 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.93 | 0.01 | -0.06 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 89.00 | 12.80 | 17.50 | % | 0 | 0 | 0.93 | 0.92 | 0.01 | -0.07 | 11/20/2024 3:59:56 PM EST | |||
| 90.00 | 12.10 | 16.90 | 8.02 | 0.00 | 0.00% | 0 | 15 | 0.92 | 0.90 | 0.01 | -0.07 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 91.00 | 11.60 | 15.40 | 6.09 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.89 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 92.00 | 10.60 | 14.70 | 6.70 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.87 | 0.02 | -0.09 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 93.00 | 9.90 | 13.80 | % | 0 | 0 | 0.87 | 0.84 | 0.02 | -0.10 | 11/20/2024 3:59:56 PM EST | |||
| 94.00 | 8.50 | 13.30 | 7.50 | 0.00 | 0.00% | 0 | 0 | 0.81 | 0.82 | 0.02 | -0.11 | 10/31/2024 | 11/20/2024 3:59:56 PM EST |
| 95.00 | 9.30 | 11.20 | 10.45 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.80 | 0.02 | -0.11 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 96.00 | 8.60 | 10.70 | 8.39 | -1.33 | -13.69% | 2 | 11 | 0.57 | 0.77 | 0.03 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 97.00 | 7.30 | 9.90 | 4.13 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.74 | 0.03 | -0.13 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 98.00 | 7.40 | 9.80 | 3.90 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.71 | 0.03 | -0.13 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 99.00 | 6.40 | 9.30 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.68 | 0.03 | -0.14 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 100.00 | 6.20 | 7.20 | 6.40 | 0.00 | 0.00% | 0 | 12 | 0.54 | 0.65 | 0.03 | -0.14 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 101.00 | 5.80 | 6.60 | 5.50 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.62 | 0.03 | -0.15 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 102.00 | 5.20 | 6.30 | % | 0 | 0 | 0.57 | 0.58 | 0.03 | -0.15 | 11/20/2024 3:59:56 PM EST | |||
| 103.00 | 4.70 | 5.30 | 3.92 | -1.31 | -25.05% | 10 | 19 | 0.54 | 0.55 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 104.00 | 4.20 | 4.80 | 5.10 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.51 | 0.04 | -0.15 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 105.00 | 3.70 | 4.60 | 3.70 | 0.00 | 0.00% | 0 | 16 | 0.55 | 0.48 | 0.04 | -0.15 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 106.00 | 3.30 | 4.00 | 2.77 | -0.73 | -20.86% | 16 | 25 | 0.54 | 0.44 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 107.00 | 2.95 | 3.60 | 2.85 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.41 | 0.03 | -0.15 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 108.00 | 2.60 | 3.30 | 3.35 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.38 | 0.03 | -0.14 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 109.00 | 2.35 | 3.10 | % | 0 | 0 | 0.55 | 0.34 | 0.03 | -0.14 | 11/20/2024 3:59:56 PM EST | |||
| 110.00 | 2.00 | 2.35 | 2.45 | 0.00 | 0.00% | 0 | 16 | 0.52 | 0.31 | 0.03 | -0.13 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 111.00 | 1.65 | 2.60 | 1.64 | -0.36 | -18.00% | 3 | 7 | 0.56 | 0.28 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 112.00 | 1.55 | 1.85 | 2.30 | 0.00 | 0.00% | 0 | 11 | 0.53 | 0.26 | 0.03 | -0.12 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 113.00 | 1.30 | 1.65 | 2.15 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.23 | 0.03 | -0.12 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 114.00 | 0.70 | 2.85 | 1.95 | 0.00 | 0.00% | 0 | 39 | 0.59 | 0.21 | 0.03 | -0.11 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 115.00 | 0.95 | 1.25 | 1.20 | 0.00 | 0.00% | 0 | 18 | 0.52 | 0.18 | 0.02 | -0.10 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 120.00 | 0.00 | 1.85 | 0.55 | 0.00 | 0.00% | 0 | 206 | 0.77 | 0.10 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 125.00 | 0.00 | 1.10 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.05 | 0.01 | -0.04 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 130.00 | 0.00 | 1.65 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.02 | 0.00 | -0.02 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 135.00 | 0.00 | 1.80 | % | 0 | 0 | 1.11 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 140.00 | 0.00 | 1.80 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:56 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 | 0.70 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.90 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 60.00 | 0.00 | 1.10 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.55 | 0.39 | 0.00 | 0.00% | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 0.00 | 1.80 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:56 PM EST |
| 75.00 | 0.00 | 2.20 | 0.21 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 80.00 | 0.00 | 0.70 | 0.46 | 0.00 | 0.00% | 0 | 2 | 0.92 | -0.01 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 83.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | -0.02 | 0.00 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 84.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | -0.03 | 0.01 | -0.04 | 11/20/2024 3:59:56 PM EST | |||
| 85.00 | 0.00 | 1.60 | 0.35 | 0.00 | 0.00% | 0 | 101 | 0.97 | -0.04 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 86.00 | 0.00 | 2.45 | 0.48 | 0.00 | 0.00% | 0 | 11 | 1.10 | -0.04 | 0.01 | -0.05 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 87.00 | 0.00 | 0.95 | % | 0 | 0 | 0.75 | -0.06 | 0.01 | -0.06 | 11/20/2024 3:59:56 PM EST | |||
| 88.00 | 0.00 | 1.05 | 1.39 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.07 | 0.01 | -0.06 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 89.00 | 0.00 | 2.40 | % | 0 | 0 | 0.96 | -0.08 | 0.01 | -0.07 | 11/20/2024 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.85 | 0.60 | 0.00 | 0.00% | 0 | 13 | 0.82 | -0.10 | 0.01 | -0.07 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 91.00 | 0.40 | 2.20 | 0.85 | 0.00 | 0.00% | 0 | 28 | 0.65 | -0.11 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 92.00 | 0.40 | 2.25 | 2.25 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.13 | 0.02 | -0.09 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 93.00 | 0.50 | 1.20 | 4.18 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.16 | 0.02 | -0.10 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 94.00 | 0.75 | 1.30 | 0.91 | 0.00 | 0.00% | 0 | 9 | 0.51 | -0.18 | 0.02 | -0.11 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 95.00 | 0.85 | 1.55 | 4.43 | 0.00 | 0.00% | 0 | 10 | 0.50 | -0.20 | 0.02 | -0.11 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 96.00 | 1.10 | 1.80 | 2.15 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.23 | 0.03 | -0.12 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 97.00 | 1.25 | 2.15 | 4.60 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.26 | 0.03 | -0.13 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 98.00 | 0.50 | 2.40 | 2.35 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.29 | 0.03 | -0.13 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 99.00 | 1.80 | 4.40 | 2.40 | 0.00 | 0.00% | 0 | 5 | 0.61 | -0.32 | 0.03 | -0.14 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 100.00 | 2.50 | 3.10 | 4.00 | 0.00 | 0.00% | 0 | 9 | 0.52 | -0.35 | 0.03 | -0.14 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 101.00 | 3.10 | 3.60 | 6.70 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.38 | 0.03 | -0.15 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 102.00 | 3.40 | 4.10 | 4.40 | -5.00 | -53.20% | 1 | 4 | 0.53 | -0.42 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 103.00 | 4.00 | 4.50 | 3.50 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.45 | 0.03 | -0.15 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 104.00 | 4.00 | 5.10 | 5.67 | 0.00 | 0.00% | 0 | 11 | 0.51 | -0.49 | 0.04 | -0.15 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 105.00 | 5.10 | 5.60 | 4.70 | 0.00 | 0.00% | 0 | 8 | 0.54 | -0.52 | 0.04 | -0.15 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 106.00 | 5.70 | 6.10 | 5.40 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.56 | 0.03 | -0.15 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 107.00 | 5.90 | 7.10 | 4.40 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.59 | 0.03 | -0.15 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 108.00 | 6.70 | 7.40 | 7.75 | +0.60 | +8.40% | 1 | 2 | 0.52 | -0.62 | 0.03 | -0.14 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 109.00 | 6.90 | 8.20 | 5.30 | 0.00 | 0.00% | 0 | 6 | 0.49 | -0.66 | 0.03 | -0.14 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 110.00 | 7.30 | 9.40 | % | 0 | 0 | 0.50 | -0.69 | 0.03 | -0.13 | 11/20/2024 3:59:56 PM EST | |||
| 111.00 | 8.10 | 9.60 | 8.90 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.72 | 0.03 | -0.13 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 112.00 | 8.80 | 10.90 | 9.50 | 0.00 | 0.00% | 0 | 6 | 0.48 | -0.74 | 0.03 | -0.12 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 113.00 | 8.50 | 13.20 | % | 0 | 0 | 0.80 | -0.77 | 0.03 | -0.12 | 11/20/2024 3:59:56 PM EST | |||
| 114.00 | 9.70 | 13.30 | % | 0 | 0 | 0.80 | -0.79 | 0.03 | -0.11 | 11/20/2024 3:59:56 PM EST | |||
| 115.00 | 10.40 | 14.10 | % | 0 | 0 | 0.81 | -0.82 | 0.02 | -0.10 | 11/20/2024 3:59:56 PM EST | |||
| 120.00 | 14.80 | 18.80 | % | 0 | 0 | 0.90 | -0.90 | 0.02 | -0.07 | 11/20/2024 3:59:56 PM EST | |||
| 125.00 | 19.60 | 23.40 | % | 0 | 0 | 1.00 | -0.95 | 0.01 | -0.04 | 11/20/2024 3:59:56 PM EST | |||
| 130.00 | 24.20 | 28.80 | % | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 135.00 | 29.20 | 34.00 | % | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 140.00 | 34.20 | 39.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |