Options Chain for COHERENT CORP COM (COHR) - $232.70 as of 10/22/2026 7:36:29 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 46.90 | 51.70 | 49.30 | % | 0.30 | 0 | 0 | 0.84 | 0.84 | 0.00 | -0.21 | 10/22/2026 12:59:03 PM EST | |||
| 170.00 | 43.10 | 48.00 | 45.55 | % | 0.27 | 0 | 0 | 0.83 | 0.81 | 0.00 | -0.22 | 10/22/2026 12:59:03 PM EST | |||
| 175.00 | 39.90 | 44.70 | 42.30 | % | 0.24 | 0 | 0 | 0.83 | 0.78 | 0.01 | -0.24 | 10/22/2026 12:59:03 PM EST | |||
| 180.00 | 36.40 | 41.90 | 39.15 | % | 0.22 | 0 | 0 | 0.82 | 0.76 | 0.01 | -0.25 | 10/22/2026 12:59:03 PM EST | |||
| 185.00 | 33.30 | 37.60 | 35.45 | % | 0.19 | 0 | 0 | 0.82 | 0.72 | 0.01 | -0.27 | 10/22/2026 12:59:03 PM EST | |||
| 190.00 | 30.30 | 35.80 | 33.05 | % | 0.17 | 0 | 0 | 0.82 | 0.69 | 0.01 | -0.28 | 10/22/2026 12:59:03 PM EST | |||
| 195.00 | 27.60 | 31.80 | 29.70 | % | 0.15 | 0 | 0 | 0.82 | 0.66 | 0.01 | -0.28 | 10/22/2026 12:59:03 PM EST | |||
| 200.00 | 25.00 | 28.40 | 26.70 | % | 0.13 | 0 | 0 | 0.82 | 0.63 | 0.01 | -0.29 | 10/22/2026 12:59:03 PM EST | |||
| 205.00 | 22.60 | 25.60 | 24.10 | 25.00 | % | 0.12 | 2 | 0 | 0.81 | 0.59 | 0.01 | -0.29 | 10/22/2026 | 10/22/2026 12:59:03 PM EST | |
| 210.00 | 20.60 | 23.20 | 21.90 | 23.30 | % | 0.10 | 8 | 0 | 0.80 | 0.56 | 0.01 | -0.30 | 10/22/2026 | 10/22/2026 12:59:03 PM EST | |
| 215.00 | 18.60 | 21.40 | 20.00 | 21.00 | % | 0.09 | 5 | 0 | 0.82 | 0.52 | 0.01 | -0.30 | 10/22/2026 | 10/22/2026 12:59:03 PM EST | |
| 220.00 | 16.30 | 20.40 | 18.35 | 19.70 | % | 0.08 | 7 | 0 | 0.80 | 0.49 | 0.01 | -0.30 | 10/22/2026 | 10/22/2026 12:59:03 PM EST | |
| 225.00 | 14.80 | 17.30 | 16.05 | 16.00 | % | 0.07 | 1 | 0 | 0.77 | 0.46 | 0.01 | -0.29 | 10/22/2026 | 10/22/2026 12:59:03 PM EST | |
| 230.00 | 13.10 | 18.00 | 15.55 | 16.20 | % | 0.07 | 1 | 0 | 0.82 | 0.43 | 0.01 | -0.29 | 10/22/2026 | 10/22/2026 12:59:03 PM EST | |
| 235.00 | 11.50 | 16.60 | 14.05 | % | 0.06 | 0 | 0 | 0.82 | 0.40 | 0.01 | -0.28 | 10/22/2026 12:59:03 PM EST | |||
| 240.00 | 10.30 | 15.30 | 12.80 | 13.55 | % | 0.05 | 2 | 0 | 0.82 | 0.37 | 0.01 | -0.28 | 10/22/2026 | 10/22/2026 12:59:03 PM EST | |
| 245.00 | 9.50 | 12.00 | 10.75 | 10.60 | % | 0.04 | 1 | 0 | 0.78 | 0.34 | 0.01 | -0.27 | 10/22/2026 | 10/22/2026 12:59:03 PM EST | |
| 250.00 | 8.20 | 11.50 | 9.85 | 10.00 | % | 0.04 | 3 | 0 | 0.80 | 0.32 | 0.01 | -0.26 | 10/22/2026 | 10/22/2026 12:59:03 PM EST | |
| 255.00 | 7.60 | 12.30 | 9.95 | 9.30 | % | 0.04 | 1 | 0 | 0.78 | 0.29 | 0.01 | -0.25 | 10/22/2026 | 10/22/2026 12:59:03 PM EST | |
| 260.00 | 6.20 | 9.20 | 7.70 | 9.53 | % | 0.03 | 2 | 0 | 0.78 | 0.27 | 0.01 | -0.24 | 10/22/2026 | 10/22/2026 12:59:03 PM EST | |
| 265.00 | 5.40 | 10.70 | 8.05 | % | 0.03 | 0 | 0 | 0.84 | 0.25 | 0.01 | -0.23 | 10/22/2026 12:59:03 PM EST | |||
| 270.00 | 4.90 | 7.50 | 6.20 | % | 0.02 | 0 | 0 | 0.80 | 0.23 | 0.01 | -0.22 | 10/22/2026 12:59:03 PM EST | |||
| 275.00 | 4.00 | 9.40 | 6.70 | % | 0.02 | 0 | 0 | 0.84 | 0.21 | 0.00 | -0.21 | 10/22/2026 12:59:03 PM EST | |||
| 280.00 | 3.00 | 8.90 | 5.95 | % | 0.02 | 0 | 0 | 0.84 | 0.20 | 0.00 | -0.20 | 10/22/2026 12:59:03 PM EST | |||
| 285.00 | 2.30 | 8.40 | 5.35 | % | 0.02 | 0 | 0 | 0.83 | 0.18 | 0.00 | -0.19 | 10/22/2026 12:59:03 PM EST | |||
| 290.00 | 2.00 | 8.00 | 5.00 | % | 0.02 | 0 | 0 | 0.84 | 0.17 | 0.00 | -0.18 | 10/22/2026 12:59:03 PM EST | |||
| 295.00 | 1.10 | 7.60 | 4.35 | % | 0.01 | 0 | 0 | 0.81 | 0.15 | 0.00 | -0.17 | 10/22/2026 12:59:03 PM EST | |||
| 300.00 | 0.05 | 5.50 | 2.78 | % | 0.01 | 0 | 0 | 0.67 | 0.14 | 0.00 | -0.17 | 10/22/2026 12:59:03 PM EST | |||
| 305.00 | 0.40 | 6.90 | 3.65 | % | 0.01 | 0 | 0 | 0.80 | 0.13 | 0.00 | -0.15 | 10/22/2026 12:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 5.70 | 7.70 | 6.70 | % | 0.04 | 0 | 0 | 0.86 | -0.16 | 0.00 | -0.21 | 10/22/2026 12:59:03 PM EST | |||
| 170.00 | 6.30 | 10.50 | 8.40 | 7.30 | % | 0.05 | 7 | 0 | 0.89 | -0.19 | 0.00 | -0.22 | 10/22/2026 | 10/22/2026 12:59:03 PM EST | |
| 175.00 | 4.90 | 10.00 | 7.45 | 6.50 | % | 0.04 | 2 | 0 | 0.77 | -0.22 | 0.01 | -0.24 | 10/22/2026 | 10/22/2026 12:59:03 PM EST | |
| 180.00 | 6.50 | 12.80 | 9.65 | % | 0.05 | 0 | 0 | 0.80 | -0.24 | 0.01 | -0.25 | 10/22/2026 12:59:03 PM EST | |||
| 185.00 | 10.80 | 14.30 | 12.55 | % | 0.07 | 0 | 0 | 0.81 | -0.28 | 0.01 | -0.27 | 10/22/2026 12:59:03 PM EST | |||
| 190.00 | 12.90 | 16.10 | 14.50 | 13.97 | % | 0.08 | 3 | 0 | 0.82 | -0.31 | 0.01 | -0.28 | 10/22/2026 | 10/22/2026 12:59:03 PM EST | |
| 195.00 | 12.40 | 19.40 | 15.90 | % | 0.08 | 0 | 0 | 0.82 | -0.34 | 0.01 | -0.28 | 10/22/2026 12:59:03 PM EST | |||
| 200.00 | 14.80 | 21.20 | 18.00 | 15.92 | % | 0.09 | 3 | 0 | 0.81 | -0.37 | 0.01 | -0.29 | 10/22/2026 | 10/22/2026 12:59:03 PM EST | |
| 205.00 | 17.40 | 24.10 | 20.75 | % | 0.10 | 0 | 0 | 0.82 | -0.41 | 0.01 | -0.29 | 10/22/2026 12:59:03 PM EST | |||
| 210.00 | 22.50 | 25.50 | 24.00 | 22.92 | % | 0.11 | 11 | 0 | 0.82 | -0.44 | 0.01 | -0.30 | 10/22/2026 | 10/22/2026 12:59:03 PM EST | |
| 215.00 | 23.50 | 30.20 | 26.85 | 22.88 | % | 0.12 | 6 | 0 | 0.81 | -0.48 | 0.01 | -0.30 | 10/22/2026 | 10/22/2026 12:59:03 PM EST | |
| 220.00 | 25.70 | 33.30 | 29.50 | 23.03 | % | 0.13 | 1 | 0 | 0.81 | -0.51 | 0.01 | -0.30 | 10/22/2026 | 10/22/2026 12:59:03 PM EST | |
| 225.00 | 29.80 | 36.50 | 33.15 | 26.06 | % | 0.15 | 1 | 0 | 0.83 | -0.54 | 0.01 | -0.29 | 10/22/2026 | 10/22/2026 12:59:03 PM EST | |
| 230.00 | 32.30 | 38.90 | 35.60 | 30.51 | % | 0.15 | 1 | 0 | 0.81 | -0.57 | 0.01 | -0.29 | 10/22/2026 | 10/22/2026 12:59:03 PM EST | |
| 235.00 | 36.00 | 43.10 | 39.55 | % | 0.17 | 0 | 0 | 0.81 | -0.60 | 0.01 | -0.28 | 10/22/2026 12:59:03 PM EST | |||
| 240.00 | 39.70 | 47.00 | 43.35 | 34.82 | % | 0.18 | 1 | 0 | 0.81 | -0.63 | 0.01 | -0.28 | 10/22/2026 | 10/22/2026 12:59:03 PM EST | |
| 245.00 | 43.50 | 50.30 | 46.90 | % | 0.19 | 0 | 0 | 0.81 | -0.66 | 0.01 | -0.27 | 10/22/2026 12:59:03 PM EST | |||
| 250.00 | 47.50 | 55.50 | 51.50 | 43.25 | % | 0.21 | 10 | 0 | 0.82 | -0.68 | 0.01 | -0.26 | 10/22/2026 | 10/22/2026 12:59:03 PM EST | |
| 255.00 | 51.60 | 59.40 | 55.50 | 54.20 | % | 0.22 | 1 | 0 | 0.82 | -0.71 | 0.01 | -0.25 | 10/22/2026 | 10/22/2026 12:59:03 PM EST | |
| 260.00 | 56.00 | 62.60 | 59.30 | 52.65 | % | 0.23 | 2 | 0 | 0.82 | -0.73 | 0.01 | -0.24 | 10/22/2026 | 10/22/2026 12:59:03 PM EST | |
| 265.00 | 61.70 | 66.90 | 64.30 | 63.57 | % | 0.24 | 1 | 0 | 0.81 | -0.75 | 0.01 | -0.23 | 10/22/2026 | 10/22/2026 12:59:03 PM EST | |
| 270.00 | 64.40 | 71.50 | 67.95 | % | 0.25 | 0 | 0 | 0.82 | -0.77 | 0.01 | -0.22 | 10/22/2026 12:59:03 PM EST | |||
| 275.00 | 68.80 | 76.20 | 72.50 | % | 0.26 | 0 | 0 | 0.79 | -0.79 | 0.00 | -0.21 | 10/22/2026 12:59:03 PM EST | |||
| 280.00 | 73.30 | 81.40 | 77.35 | 76.00 | % | 0.28 | 30 | 0 | 1.01 | -0.80 | 0.00 | -0.20 | 10/22/2026 | 10/22/2026 12:59:03 PM EST | |
| 285.00 | 77.80 | 84.20 | 81.00 | % | 0.28 | 0 | 0 | 1.00 | -0.82 | 0.00 | -0.19 | 10/22/2026 12:59:03 PM EST | |||
| 290.00 | 82.40 | 89.40 | 85.90 | 82.70 | % | 0.30 | 1 | 0 | 1.02 | -0.83 | 0.00 | -0.18 | 10/22/2026 | 10/22/2026 12:59:03 PM EST | |
| 295.00 | 87.00 | 94.30 | 90.65 | % | 0.31 | 0 | 0 | 1.03 | -0.85 | 0.00 | -0.17 | 10/22/2026 12:59:03 PM EST | |||
| 300.00 | 91.70 | 99.00 | 95.35 | % | 0.32 | 0 | 0 | 1.03 | -0.86 | 0.00 | -0.17 | 10/22/2026 12:59:03 PM EST | |||
| 305.00 | 96.40 | 103.20 | 99.80 | % | 0.33 | 0 | 0 | 1.04 | -0.87 | 0.00 | -0.15 | 10/22/2026 12:59:03 PM EST |