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 | 51.90 | 55.80 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 55.00 | 46.90 | 50.90 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 60.00 | 41.80 | 45.90 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 65.00 | 36.60 | 41.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 70.00 | 31.80 | 36.50 | % | 0 | 0 | 1.21 | 0.99 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 75.00 | 27.60 | 30.90 | % | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 80.00 | 22.70 | 26.20 | % | 0 | 0 | 0.88 | 0.95 | 0.01 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 85.00 | 18.20 | 21.90 | % | 0 | 0 | 0.82 | 0.89 | 0.01 | -0.04 | 11/20/2024 3:59:56 PM EST | |||
| 86.00 | 16.80 | 21.40 | % | 0 | 0 | 0.80 | 0.88 | 0.01 | -0.04 | 11/20/2024 3:59:56 PM EST | |||
| 87.00 | 15.70 | 20.50 | % | 0 | 0 | 0.78 | 0.87 | 0.01 | -0.05 | 11/20/2024 3:59:56 PM EST | |||
| 88.00 | 15.10 | 19.90 | % | 0 | 0 | 0.80 | 0.85 | 0.01 | -0.05 | 11/20/2024 3:59:56 PM EST | |||
| 89.00 | 14.10 | 18.80 | % | 0 | 0 | 0.78 | 0.84 | 0.01 | -0.05 | 11/20/2024 3:59:56 PM EST | |||
| 90.00 | 13.50 | 18.00 | % | 0 | 0 | 0.54 | 0.82 | 0.01 | -0.06 | 11/20/2024 3:59:56 PM EST | |||
| 91.00 | 13.10 | 17.10 | % | 0 | 0 | 0.56 | 0.80 | 0.02 | -0.06 | 11/20/2024 3:59:56 PM EST | |||
| 92.00 | 12.40 | 15.80 | % | 0 | 0 | 0.54 | 0.78 | 0.02 | -0.07 | 11/20/2024 3:59:56 PM EST | |||
| 93.00 | 11.50 | 15.20 | 6.75 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.77 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 94.00 | 10.90 | 14.50 | % | 0 | 0 | 0.55 | 0.75 | 0.02 | -0.07 | 11/20/2024 3:59:56 PM EST | |||
| 95.00 | 10.20 | 13.90 | % | 0 | 0 | 0.56 | 0.73 | 0.02 | -0.07 | 11/20/2024 3:59:56 PM EST | |||
| 96.00 | 10.00 | 13.30 | % | 0 | 0 | 0.58 | 0.70 | 0.02 | -0.08 | 11/20/2024 3:59:56 PM EST | |||
| 97.00 | 10.10 | 12.50 | % | 0 | 0 | 0.60 | 0.68 | 0.02 | -0.08 | 11/20/2024 3:59:56 PM EST | |||
| 98.00 | 9.10 | 11.90 | % | 0 | 0 | 0.59 | 0.66 | 0.02 | -0.08 | 11/20/2024 3:59:56 PM EST | |||
| 99.00 | 8.80 | 9.90 | % | 0 | 0 | 0.54 | 0.64 | 0.02 | -0.08 | 11/20/2024 3:59:56 PM EST | |||
| 100.00 | 8.10 | 9.30 | % | 0 | 0 | 0.53 | 0.61 | 0.02 | -0.09 | 11/20/2024 3:59:56 PM EST | |||
| 101.00 | 6.40 | 8.70 | % | 0 | 0 | 0.48 | 0.59 | 0.02 | -0.09 | 11/20/2024 3:59:56 PM EST | |||
| 102.00 | 7.10 | 8.80 | % | 0 | 0 | 0.55 | 0.57 | 0.02 | -0.09 | 11/20/2024 3:59:56 PM EST | |||
| 103.00 | 5.10 | 8.80 | % | 0 | 0 | 0.51 | 0.54 | 0.02 | -0.09 | 11/20/2024 3:59:56 PM EST | |||
| 104.00 | 6.10 | 8.60 | % | 0 | 0 | 0.58 | 0.52 | 0.02 | -0.09 | 11/20/2024 3:59:56 PM EST | |||
| 105.00 | 5.70 | 6.50 | 4.30 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.49 | 0.02 | -0.09 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 106.00 | 3.80 | 6.10 | 6.35 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.47 | 0.02 | -0.09 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 107.00 | 4.70 | 5.80 | % | 0 | 0 | 0.52 | 0.44 | 0.02 | -0.09 | 11/20/2024 3:59:56 PM EST | |||
| 108.00 | 2.75 | 5.50 | % | 0 | 0 | 0.46 | 0.42 | 0.02 | -0.09 | 11/20/2024 3:59:56 PM EST | |||
| 109.00 | 3.90 | 4.90 | % | 0 | 0 | 0.51 | 0.40 | 0.02 | -0.08 | 11/20/2024 3:59:56 PM EST | |||
| 110.00 | 4.00 | 5.60 | 5.02 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.37 | 0.02 | -0.08 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 111.00 | 3.60 | 4.20 | 3.20 | % | 1 | 0 | 0.52 | 0.35 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 112.00 | 3.30 | 3.90 | 2.45 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.33 | 0.02 | -0.08 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 113.00 | 1.35 | 3.80 | % | 0 | 0 | 0.45 | 0.31 | 0.02 | -0.08 | 11/20/2024 3:59:56 PM EST | |||
| 114.00 | 2.45 | 3.30 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.29 | 0.02 | -0.07 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 115.00 | 0.65 | 3.40 | 4.80 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.27 | 0.02 | -0.07 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 120.00 | 0.15 | 2.30 | % | 0 | 0 | 0.42 | 0.19 | 0.02 | -0.06 | 11/20/2024 3:59:56 PM EST | |||
| 125.00 | 0.25 | 2.85 | % | 0 | 0 | 0.53 | 0.12 | 0.01 | -0.05 | 11/20/2024 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.85 | % | 0 | 0 | 0.78 | 0.08 | 0.01 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.65 | % | 0 | 0 | 0.83 | 0.05 | 0.01 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.55 | % | 0 | 0 | 0.89 | 0.03 | 0.00 | -0.01 | 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 | 2.15 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.20 | 0.39 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 0.00 | 2.25 | 0.21 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.01 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 75.00 | 0.00 | 1.80 | 0.63 | 0.00 | 0.00% | 0 | 2 | 0.94 | -0.02 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 80.00 | 0.00 | 2.60 | 0.60 | -0.40 | -40.00% | 1 | 12 | 0.91 | -0.05 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 85.00 | 0.40 | 1.20 | % | 0 | 0 | 0.50 | -0.11 | 0.01 | -0.04 | 11/20/2024 3:59:56 PM EST | |||
| 86.00 | 0.75 | 2.10 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.12 | 0.01 | -0.04 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 87.00 | 0.85 | 2.25 | % | 0 | 0 | 0.50 | -0.13 | 0.01 | -0.05 | 11/20/2024 3:59:56 PM EST | |||
| 88.00 | 0.40 | 2.45 | % | 0 | 0 | 0.51 | -0.15 | 0.01 | -0.05 | 11/20/2024 3:59:56 PM EST | |||
| 89.00 | 0.40 | 3.50 | % | 0 | 0 | 0.54 | -0.16 | 0.01 | -0.05 | 11/20/2024 3:59:56 PM EST | |||
| 90.00 | 0.25 | 3.70 | % | 0 | 0 | 0.51 | -0.18 | 0.01 | -0.06 | 11/20/2024 3:59:56 PM EST | |||
| 91.00 | 0.35 | 3.80 | % | 0 | 0 | 0.50 | -0.20 | 0.02 | -0.06 | 11/20/2024 3:59:56 PM EST | |||
| 92.00 | 0.30 | 4.20 | % | 0 | 0 | 0.49 | -0.22 | 0.02 | -0.07 | 11/20/2024 3:59:56 PM EST | |||
| 93.00 | 0.50 | 4.40 | % | 0 | 0 | 0.49 | -0.23 | 0.02 | -0.07 | 11/20/2024 3:59:56 PM EST | |||
| 94.00 | 0.85 | 3.10 | % | 0 | 0 | 0.43 | -0.25 | 0.02 | -0.07 | 11/20/2024 3:59:56 PM EST | |||
| 95.00 | 1.15 | 5.10 | % | 0 | 0 | 0.51 | -0.27 | 0.02 | -0.07 | 11/20/2024 3:59:56 PM EST | |||
| 96.00 | 2.60 | 3.60 | % | 0 | 0 | 0.48 | -0.30 | 0.02 | -0.08 | 11/20/2024 3:59:56 PM EST | |||
| 97.00 | 1.75 | 5.60 | 5.50 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.32 | 0.02 | -0.08 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 98.00 | 3.40 | 4.30 | % | 0 | 0 | 0.49 | -0.34 | 0.02 | -0.08 | 11/20/2024 3:59:56 PM EST | |||
| 99.00 | 3.60 | 6.50 | % | 0 | 0 | 0.55 | -0.36 | 0.02 | -0.08 | 11/20/2024 3:59:56 PM EST | |||
| 100.00 | 4.00 | 5.10 | 8.90 | 0.00 | 0.00% | 0 | 6 | 0.48 | -0.39 | 0.02 | -0.09 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 101.00 | 4.90 | 6.80 | 11.00 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.41 | 0.02 | -0.09 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 102.00 | 4.90 | 6.00 | % | 0 | 0 | 0.47 | -0.43 | 0.02 | -0.09 | 11/20/2024 3:59:56 PM EST | |||
| 103.00 | 5.50 | 7.70 | % | 0 | 0 | 0.52 | -0.46 | 0.02 | -0.09 | 11/20/2024 3:59:56 PM EST | |||
| 104.00 | 6.00 | 7.10 | % | 0 | 0 | 0.48 | -0.48 | 0.02 | -0.09 | 11/20/2024 3:59:56 PM EST | |||
| 105.00 | 6.50 | 9.00 | % | 0 | 0 | 0.53 | -0.51 | 0.02 | -0.09 | 11/20/2024 3:59:56 PM EST | |||
| 106.00 | 7.30 | 8.10 | % | 0 | 0 | 0.48 | -0.53 | 0.02 | -0.09 | 11/20/2024 3:59:56 PM EST | |||
| 107.00 | 7.90 | 10.00 | % | 0 | 0 | 0.53 | -0.56 | 0.02 | -0.09 | 11/20/2024 3:59:56 PM EST | |||
| 108.00 | 8.20 | 9.30 | % | 0 | 0 | 0.47 | -0.58 | 0.02 | -0.09 | 11/20/2024 3:59:56 PM EST | |||
| 109.00 | 8.90 | 11.40 | % | 0 | 0 | 0.52 | -0.60 | 0.02 | -0.08 | 11/20/2024 3:59:56 PM EST | |||
| 110.00 | 9.40 | 10.60 | % | 0 | 0 | 0.46 | -0.63 | 0.02 | -0.08 | 11/20/2024 3:59:56 PM EST | |||
| 111.00 | 10.10 | 12.60 | % | 0 | 0 | 0.51 | -0.65 | 0.02 | -0.08 | 11/20/2024 3:59:56 PM EST | |||
| 112.00 | 10.80 | 14.00 | % | 0 | 0 | 0.54 | -0.67 | 0.02 | -0.08 | 11/20/2024 3:59:56 PM EST | |||
| 113.00 | 10.30 | 12.70 | % | 0 | 0 | 0.40 | -0.69 | 0.02 | -0.08 | 11/20/2024 3:59:56 PM EST | |||
| 114.00 | 10.70 | 14.80 | % | 0 | 0 | 0.43 | -0.71 | 0.02 | -0.07 | 11/20/2024 3:59:56 PM EST | |||
| 115.00 | 11.50 | 15.40 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.73 | 0.02 | -0.07 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 120.00 | 15.50 | 20.10 | % | 0 | 0 | 0.66 | -0.81 | 0.02 | -0.06 | 11/20/2024 3:59:56 PM EST | |||
| 125.00 | 20.00 | 24.70 | % | 0 | 0 | 0.72 | -0.88 | 0.01 | -0.05 | 11/20/2024 3:59:56 PM EST | |||
| 130.00 | 24.60 | 29.30 | % | 0 | 0 | 0.77 | -0.92 | 0.01 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 135.00 | 29.70 | 34.10 | % | 0 | 0 | 0.81 | -0.95 | 0.01 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 140.00 | 34.70 | 38.60 | % | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST |