Options Chain for COHERENT CORP COM (COHR) - $192.81 as of 11/9/2026 12:37:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 111.10 | 119.40 | 115.25 | % | 1.00 | 0 | 0 | 1.65 | 0.98 | 0.00 | -0.03 | 11/9/2026 11:59:03 AM EST | |||
| 120.00 | 106.30 | 114.70 | 110.50 | % | 0.92 | 0 | 0 | 1.63 | 0.98 | 0.00 | -0.04 | 11/9/2026 11:59:03 AM EST | |||
| 125.00 | 101.50 | 110.20 | 105.85 | % | 0.85 | 0 | 0 | 1.55 | 0.97 | 0.00 | -0.05 | 11/9/2026 11:59:03 AM EST | |||
| 130.00 | 97.00 | 105.50 | 101.25 | 47.20 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.50 | 0.96 | 0.00 | -0.07 | 11/5/2026 | 11/9/2026 11:59:03 AM EST |
| 135.00 | 92.20 | 100.50 | 96.35 | % | 0.71 | 0 | 0 | 1.46 | 0.95 | 0.00 | -0.08 | 11/9/2026 11:59:03 AM EST | |||
| 140.00 | 87.60 | 95.90 | 91.75 | % | 0.66 | 0 | 0 | 1.41 | 0.94 | 0.00 | -0.09 | 11/9/2026 11:59:03 AM EST | |||
| 145.00 | 83.00 | 91.70 | 87.35 | % | 0.60 | 0 | 0 | 1.37 | 0.93 | 0.00 | -0.10 | 11/9/2026 11:59:03 AM EST | |||
| 150.00 | 78.60 | 87.00 | 82.80 | % | 0.55 | 0 | 0 | 1.32 | 0.92 | 0.00 | -0.12 | 11/9/2026 11:59:03 AM EST | |||
| 155.00 | 74.20 | 81.90 | 78.05 | % | 0.50 | 0 | 0 | 0.95 | 0.90 | 0.00 | -0.14 | 11/9/2026 11:59:03 AM EST | |||
| 160.00 | 70.00 | 76.60 | 73.30 | % | 0.46 | 0 | 0 | 0.92 | 0.89 | 0.00 | -0.15 | 11/9/2026 11:59:03 AM EST | |||
| 165.00 | 65.50 | 73.40 | 69.45 | 23.95 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.93 | 0.87 | 0.00 | -0.17 | 11/5/2026 | 11/9/2026 11:59:03 AM EST |
| 170.00 | 61.40 | 69.00 | 65.20 | 38.18 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.89 | 0.85 | 0.00 | -0.18 | 11/6/2026 | 11/9/2026 11:59:03 AM EST |
| 175.00 | 57.40 | 63.80 | 60.60 | 34.18 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.89 | 0.83 | 0.00 | -0.20 | 11/6/2026 | 11/9/2026 11:59:03 AM EST |
| 180.00 | 53.50 | 59.90 | 56.70 | 30.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.89 | 0.81 | 0.00 | -0.21 | 11/6/2026 | 11/9/2026 11:59:03 AM EST |
| 185.00 | 49.70 | 56.80 | 53.25 | 24.15 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.91 | 0.79 | 0.00 | -0.22 | 11/6/2026 | 11/9/2026 11:59:03 AM EST |
| 190.00 | 46.00 | 53.10 | 49.55 | 44.05 | +17.37 | +65.11% | 0.26 | 1 | 2 | 0.89 | 0.77 | 0.00 | -0.23 | 11/9/2026 | 11/9/2026 11:59:03 AM EST |
| 195.00 | 42.70 | 48.20 | 45.45 | 40.40 | +19.30 | +91.47% | 0.23 | 2 | 2 | 0.87 | 0.74 | 0.00 | -0.24 | 11/9/2026 | 11/9/2026 11:59:03 AM EST |
| 200.00 | 41.40 | 45.00 | 43.20 | 43.30 | +24.25 | +127.30% | 0.22 | 4 | 4 | 0.89 | 0.72 | 0.00 | -0.25 | 11/9/2026 | 11/9/2026 11:59:03 AM EST |
| 205.00 | 37.30 | 42.60 | 39.95 | % | 0.19 | 0 | 0 | 0.84 | 0.69 | 0.01 | -0.26 | 11/9/2026 11:59:03 AM EST | |||
| 210.00 | 32.60 | 38.70 | 35.65 | 31.65 | +22.82 | +258.44% | 0.17 | 2 | 3 | 0.83 | 0.66 | 0.01 | -0.27 | 11/9/2026 | 11/9/2026 11:59:03 AM EST |
| 215.00 | 29.90 | 35.90 | 32.90 | 29.37 | +21.87 | +291.60% | 0.15 | 3 | 1 | 0.84 | 0.63 | 0.01 | -0.27 | 11/9/2026 | 11/9/2026 11:59:03 AM EST |
| 220.00 | 27.00 | 33.30 | 30.15 | 27.15 | +13.55 | +99.64% | 0.14 | 3 | 7 | 0.83 | 0.60 | 0.01 | -0.28 | 11/9/2026 | 11/9/2026 11:59:03 AM EST |
| 225.00 | 24.60 | 30.40 | 27.50 | 10.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.81 | 0.57 | 0.01 | -0.28 | 11/6/2026 | 11/9/2026 11:59:03 AM EST |
| 230.00 | 22.20 | 27.60 | 24.90 | 9.25 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.80 | 0.54 | 0.01 | -0.28 | 11/6/2026 | 11/9/2026 11:59:03 AM EST |
| 235.00 | 19.90 | 25.30 | 22.60 | 9.45 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.79 | 0.51 | 0.01 | -0.28 | 11/6/2026 | 11/9/2026 11:59:03 AM EST |
| 240.00 | 17.80 | 23.10 | 20.45 | 19.00 | +11.10 | +140.51% | 0.09 | 3 | 1 | 0.79 | 0.48 | 0.01 | -0.27 | 11/9/2026 | 11/9/2026 11:59:03 AM EST |
| 245.00 | 15.80 | 21.30 | 18.55 | 11.80 | % | 0.08 | 2 | 0 | 0.78 | 0.45 | 0.01 | -0.27 | 11/9/2026 | 11/9/2026 11:59:03 AM EST | |
| 250.00 | 16.60 | 20.00 | 18.30 | 17.58 | +11.27 | +178.61% | 0.07 | 6 | 2 | 0.82 | 0.42 | 0.01 | -0.27 | 11/9/2026 | 11/9/2026 11:59:03 AM EST |
| 255.00 | 12.70 | 18.70 | 15.70 | 12.60 | +7.10 | +129.10% | 0.06 | 7 | 3 | 0.79 | 0.39 | 0.01 | -0.26 | 11/9/2026 | 11/9/2026 11:59:03 AM EST |
| 260.00 | 12.10 | 17.20 | 14.65 | 11.24 | % | 0.06 | 3 | 0 | 0.80 | 0.36 | 0.01 | -0.25 | 11/9/2026 | 11/9/2026 11:59:03 AM EST | |
| 265.00 | 9.20 | 14.70 | 11.95 | 6.76 | % | 0.05 | 1 | 0 | 0.76 | 0.34 | 0.01 | -0.24 | 11/9/2026 | 11/9/2026 11:59:03 AM EST | |
| 270.00 | 10.00 | 12.70 | 11.35 | 4.03 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.80 | 0.31 | 0.01 | -0.24 | 11/6/2026 | 11/9/2026 11:59:03 AM EST |
| 275.00 | 6.60 | 11.80 | 9.20 | 8.30 | +5.70 | +219.24% | 0.03 | 1 | 13 | 0.74 | 0.29 | 0.01 | -0.23 | 11/9/2026 | 11/9/2026 11:59:03 AM EST |
| 280.00 | 8.60 | 10.00 | 9.30 | 9.37 | +6.40 | +215.49% | 0.03 | 18 | 1 | 0.78 | 0.27 | 0.01 | -0.22 | 11/9/2026 | 11/9/2026 11:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.05 | 4.80 | 2.43 | % | 0.02 | 0 | 0 | 1.17 | -0.02 | 0.00 | -0.03 | 11/9/2026 11:59:03 AM EST | |||
| 120.00 | 0.25 | 4.90 | 2.58 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 101 | 1.19 | -0.02 | 0.00 | -0.04 | 11/5/2026 | 11/9/2026 11:59:03 AM EST |
| 125.00 | 0.05 | 4.90 | 2.48 | % | 0.02 | 0 | 0 | 1.05 | -0.03 | 0.00 | -0.05 | 11/9/2026 11:59:03 AM EST | |||
| 130.00 | 0.65 | 2.35 | 1.50 | 3.91 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.00 | -0.04 | 0.00 | -0.07 | 11/6/2026 | 11/9/2026 11:59:03 AM EST |
| 135.00 | 1.05 | 4.90 | 2.98 | % | 0.02 | 0 | 0 | 1.13 | -0.05 | 0.00 | -0.08 | 11/9/2026 11:59:03 AM EST | |||
| 140.00 | 1.00 | 6.10 | 3.55 | % | 0.03 | 0 | 0 | 1.08 | -0.06 | 0.00 | -0.09 | 11/9/2026 11:59:03 AM EST | |||
| 145.00 | 1.60 | 6.40 | 4.00 | 10.36 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.07 | -0.07 | 0.00 | -0.10 | 11/6/2026 | 11/9/2026 11:59:03 AM EST |
| 150.00 | 2.05 | 6.70 | 4.38 | 11.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.04 | -0.08 | 0.00 | -0.12 | 11/6/2026 | 11/9/2026 11:59:03 AM EST |
| 155.00 | 2.70 | 7.00 | 4.85 | 11.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.01 | -0.10 | 0.00 | -0.14 | 11/6/2026 | 11/9/2026 11:59:03 AM EST |
| 160.00 | 3.20 | 6.40 | 4.80 | 7.14 | % | 0.03 | 1 | 0 | 0.95 | -0.11 | 0.00 | -0.15 | 11/9/2026 | 11/9/2026 11:59:03 AM EST | |
| 165.00 | 4.50 | 8.50 | 6.50 | 4.50 | -7.50 | -62.50% | 0.04 | 2 | 12 | 0.95 | -0.13 | 0.00 | -0.17 | 11/9/2026 | 11/9/2026 11:59:03 AM EST |
| 170.00 | 4.90 | 8.90 | 6.90 | 22.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.95 | -0.15 | 0.00 | -0.18 | 11/5/2026 | 11/9/2026 11:59:03 AM EST |
| 175.00 | 5.80 | 9.00 | 7.40 | 8.22 | % | 0.04 | 12 | 0 | 0.92 | -0.17 | 0.00 | -0.20 | 11/9/2026 | 11/9/2026 11:59:03 AM EST | |
| 180.00 | 6.90 | 10.10 | 8.50 | 8.50 | -8.24 | -49.23% | 0.05 | 7 | 7 | 0.91 | -0.19 | 0.00 | -0.21 | 11/9/2026 | 11/9/2026 11:59:03 AM EST |
| 185.00 | 8.00 | 11.30 | 9.65 | 12.60 | -6.10 | -32.62% | 0.05 | 8 | 9 | 0.90 | -0.21 | 0.00 | -0.22 | 11/9/2026 | 11/9/2026 11:59:03 AM EST |
| 190.00 | 9.40 | 14.10 | 11.75 | 21.29 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.91 | -0.23 | 0.00 | -0.23 | 11/6/2026 | 11/9/2026 11:59:03 AM EST |
| 195.00 | 10.80 | 15.50 | 13.15 | 23.53 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.90 | -0.26 | 0.00 | -0.24 | 11/6/2026 | 11/9/2026 11:59:03 AM EST |
| 200.00 | 12.50 | 17.10 | 14.80 | 18.53 | % | 0.07 | 3 | 0 | 0.89 | -0.28 | 0.00 | -0.25 | 11/9/2026 | 11/9/2026 11:59:03 AM EST | |
| 205.00 | 14.30 | 19.20 | 16.75 | % | 0.08 | 0 | 0 | 0.89 | -0.31 | 0.01 | -0.26 | 11/9/2026 11:59:03 AM EST | |||
| 210.00 | 16.20 | 20.30 | 18.25 | 20.40 | -30.45 | -59.89% | 0.09 | 1 | 1 | 0.86 | -0.34 | 0.01 | -0.27 | 11/9/2026 | 11/9/2026 11:59:03 AM EST |
| 215.00 | 18.10 | 21.40 | 19.75 | 19.95 | -16.48 | -45.24% | 0.09 | 2 | 1 | 0.84 | -0.37 | 0.01 | -0.27 | 11/9/2026 | 11/9/2026 11:59:03 AM EST |
| 220.00 | 20.40 | 23.60 | 22.00 | 25.00 | -22.75 | -47.65% | 0.10 | 1 | 1 | 0.83 | -0.40 | 0.01 | -0.28 | 11/9/2026 | 11/9/2026 11:59:03 AM EST |
| 225.00 | 22.80 | 25.80 | 24.30 | 25.60 | % | 0.11 | 3 | 0 | 0.82 | -0.43 | 0.01 | -0.28 | 11/9/2026 | 11/9/2026 11:59:03 AM EST | |
| 230.00 | 25.40 | 29.00 | 27.20 | 26.50 | -20.07 | -43.10% | 0.12 | 3 | 1 | 0.82 | -0.46 | 0.01 | -0.28 | 11/9/2026 | 11/9/2026 11:59:03 AM EST |
| 235.00 | 28.00 | 31.80 | 29.90 | 35.75 | % | 0.13 | 1 | 0 | 0.82 | -0.49 | 0.01 | -0.28 | 11/9/2026 | 11/9/2026 11:59:03 AM EST | |
| 240.00 | 30.90 | 33.80 | 32.35 | 32.90 | -39.40 | -54.50% | 0.13 | 1 | 2 | 0.80 | -0.52 | 0.01 | -0.27 | 11/9/2026 | 11/9/2026 11:59:03 AM EST |
| 245.00 | 33.80 | 39.00 | 36.40 | 47.60 | % | 0.15 | 1 | 0 | 0.83 | -0.55 | 0.01 | -0.27 | 11/9/2026 | 11/9/2026 11:59:03 AM EST | |
| 250.00 | 36.90 | 41.50 | 39.20 | 65.35 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.81 | -0.58 | 0.01 | -0.27 | 11/6/2026 | 11/9/2026 11:59:03 AM EST |
| 255.00 | 40.10 | 45.80 | 42.95 | 92.56 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.81 | -0.61 | 0.01 | -0.26 | 11/5/2026 | 11/9/2026 11:59:03 AM EST |
| 260.00 | 43.00 | 49.00 | 46.00 | 47.23 | -46.87 | -49.81% | 0.18 | 2 | 3 | 0.79 | -0.64 | 0.01 | -0.25 | 11/9/2026 | 11/9/2026 11:59:03 AM EST |
| 265.00 | 46.80 | 52.90 | 49.85 | % | 0.19 | 0 | 0 | 0.80 | -0.66 | 0.01 | -0.24 | 11/9/2026 11:59:03 AM EST | |||
| 270.00 | 50.40 | 56.50 | 53.45 | % | 0.20 | 0 | 0 | 0.80 | -0.69 | 0.01 | -0.24 | 11/9/2026 11:59:03 AM EST | |||
| 275.00 | 53.10 | 60.00 | 56.55 | 83.98 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.76 | -0.71 | 0.01 | -0.23 | 11/6/2026 | 11/9/2026 11:59:03 AM EST |
| 280.00 | 58.20 | 64.00 | 61.10 | % | 0.22 | 0 | 0 | 0.78 | -0.73 | 0.01 | -0.22 | 11/9/2026 11:59:03 AM EST |