Options Chain for COHERENT CORP COM (COHR) - $191.72 as of 12/26/2025 7:50:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 91.10 | 94.60 | 92.85 | 93.50 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.21 | 0.98 | 0.00 | -0.04 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 105.00 | 86.20 | 89.50 | 87.85 | % | 0.84 | 0 | 0 | 1.06 | 0.97 | 0.00 | -0.05 | 12/26/2025 4:00:04 PM EST | |||
| 110.00 | 81.40 | 84.80 | 83.10 | % | 0.76 | 0 | 0 | 1.07 | 0.97 | 0.00 | -0.05 | 12/26/2025 4:00:04 PM EST | |||
| 115.00 | 76.70 | 80.40 | 78.55 | % | 0.68 | 0 | 0 | 1.06 | 0.96 | 0.00 | -0.06 | 12/26/2025 4:00:04 PM EST | |||
| 120.00 | 72.10 | 75.60 | 73.85 | % | 0.62 | 0 | 0 | 0.97 | 0.95 | 0.00 | -0.08 | 12/26/2025 4:00:04 PM EST | |||
| 125.00 | 67.50 | 71.10 | 69.30 | 66.97 | % | 0.55 | 5 | 0 | 0.94 | 0.94 | 0.00 | -0.09 | 12/26/2025 | 12/26/2025 4:00:04 PM EST | |
| 130.00 | 63.00 | 65.80 | 64.40 | 64.53 | 0.00 | 0.00% | 0.50 | 0 | 5 | 0.65 | 0.92 | 0.00 | -0.10 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 135.00 | 58.70 | 61.30 | 60.00 | % | 0.44 | 0 | 0 | 0.70 | 0.91 | 0.00 | -0.11 | 12/26/2025 4:00:04 PM EST | |||
| 140.00 | 54.50 | 58.00 | 56.25 | 54.70 | -2.17 | -3.82% | 0.40 | 1 | 12 | 0.74 | 0.89 | 0.00 | -0.12 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 145.00 | 50.60 | 53.40 | 52.00 | 51.50 | -1.21 | -2.30% | 0.36 | 10 | 12 | 0.74 | 0.87 | 0.00 | -0.12 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 150.00 | 46.50 | 49.90 | 48.20 | 47.48 | -1.27 | -2.61% | 0.32 | 10 | 1 | 0.74 | 0.85 | 0.00 | -0.14 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 155.00 | 42.50 | 45.50 | 44.00 | 43.65 | +4.60 | +11.78% | 0.28 | 16 | 135 | 0.72 | 0.82 | 0.00 | -0.15 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 160.00 | 39.00 | 42.00 | 40.50 | 39.77 | -1.63 | -3.94% | 0.25 | 9 | 2 | 0.73 | 0.79 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 165.00 | 35.50 | 38.30 | 36.90 | 37.30 | +5.62 | +17.74% | 0.22 | 5 | 1 | 0.72 | 0.76 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 170.00 | 32.10 | 34.30 | 33.20 | 35.30 | 0.00 | 0.00% | 0.20 | 0 | 102 | 0.70 | 0.73 | 0.01 | -0.17 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 175.00 | 29.00 | 32.70 | 30.85 | 31.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.73 | 0.69 | 0.01 | -0.18 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 180.00 | 26.30 | 28.30 | 27.30 | % | 0.15 | 0 | 0 | 0.70 | 0.65 | 0.01 | -0.19 | 12/26/2025 4:00:04 PM EST | |||
| 185.00 | 23.70 | 25.70 | 24.70 | 25.26 | -2.86 | -10.18% | 0.13 | 6 | 5 | 0.70 | 0.61 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 190.00 | 22.60 | 23.20 | 22.90 | 22.40 | -0.90 | -3.87% | 0.12 | 12 | 75 | 0.72 | 0.58 | 0.01 | -0.20 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 195.00 | 19.40 | 21.10 | 20.25 | 20.08 | -0.32 | -1.57% | 0.10 | 6 | 13 | 0.71 | 0.54 | 0.01 | -0.20 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 200.00 | 17.30 | 18.70 | 18.00 | 18.60 | -0.10 | -0.54% | 0.09 | 11 | 336 | 0.70 | 0.50 | 0.01 | -0.20 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 210.00 | 13.50 | 15.40 | 14.45 | 15.70 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.71 | 0.43 | 0.01 | -0.20 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 220.00 | 10.90 | 13.60 | 12.25 | 11.80 | -1.19 | -9.17% | 0.06 | 7 | 24 | 0.73 | 0.37 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 230.00 | 8.50 | 10.00 | 9.25 | 10.20 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.71 | 0.31 | 0.01 | -0.18 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 240.00 | 6.70 | 8.10 | 7.40 | 7.92 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.72 | 0.26 | 0.01 | -0.16 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 250.00 | 5.30 | 6.30 | 5.80 | 7.31 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.72 | 0.22 | 0.01 | -0.15 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 260.00 | 4.40 | 5.10 | 4.75 | 5.00 | -0.20 | -3.85% | 0.02 | 8 | 156 | 0.73 | 0.19 | 0.00 | -0.13 | 12/26/2025 | 12/26/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.99 | -0.02 | 0.00 | -0.04 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 105.00 | 0.50 | 1.40 | 0.95 | 0.70 | -0.15 | -17.65% | 0.01 | 10 | 2 | 0.91 | -0.03 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | -0.03 | 0.00 | -0.05 | 12/26/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | -0.04 | 0.00 | -0.06 | 12/19/2025 | 12/26/2025 4:00:04 PM EST |
| 120.00 | 0.55 | 3.30 | 1.93 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.84 | -0.05 | 0.00 | -0.08 | 12/18/2025 | 12/26/2025 4:00:04 PM EST |
| 125.00 | 1.30 | 2.45 | 1.88 | % | 0.02 | 0 | 0 | 0.81 | -0.06 | 0.00 | -0.09 | 12/26/2025 4:00:04 PM EST | |||
| 130.00 | 1.55 | 2.90 | 2.23 | % | 0.02 | 0 | 0 | 0.78 | -0.08 | 0.00 | -0.10 | 12/26/2025 4:00:04 PM EST | |||
| 135.00 | 2.10 | 3.70 | 2.90 | % | 0.02 | 0 | 0 | 0.78 | -0.09 | 0.00 | -0.11 | 12/26/2025 4:00:04 PM EST | |||
| 140.00 | 2.00 | 4.90 | 3.45 | % | 0.02 | 0 | 0 | 0.75 | -0.11 | 0.00 | -0.12 | 12/26/2025 4:00:04 PM EST | |||
| 145.00 | 3.50 | 5.50 | 4.50 | 5.43 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.77 | -0.13 | 0.00 | -0.12 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 150.00 | 3.90 | 5.90 | 4.90 | 5.40 | -0.38 | -6.58% | 0.03 | 5 | 12 | 0.73 | -0.15 | 0.00 | -0.14 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 155.00 | 4.60 | 6.90 | 5.75 | 6.90 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.71 | -0.18 | 0.00 | -0.15 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 160.00 | 6.20 | 8.20 | 7.20 | 7.70 | -1.27 | -14.16% | 0.04 | 22 | 2 | 0.71 | -0.21 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 165.00 | 9.10 | 9.40 | 9.25 | 9.40 | -0.55 | -5.53% | 0.06 | 7 | 1 | 0.73 | -0.24 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 170.00 | 9.80 | 11.40 | 10.60 | 11.50 | +0.30 | +2.68% | 0.06 | 1 | 6 | 0.71 | -0.27 | 0.01 | -0.17 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 175.00 | 11.00 | 14.90 | 12.95 | 12.96 | -0.14 | -1.07% | 0.07 | 5 | 4 | 0.73 | -0.31 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 180.00 | 13.80 | 15.30 | 14.55 | 15.60 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.70 | -0.35 | 0.01 | -0.19 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 185.00 | 16.40 | 17.80 | 17.10 | 17.86 | +0.26 | +1.48% | 0.09 | 6 | 6 | 0.71 | -0.39 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 190.00 | 18.90 | 20.30 | 19.60 | 20.48 | +0.38 | +1.90% | 0.10 | 5 | 7 | 0.70 | -0.42 | 0.01 | -0.20 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 195.00 | 21.60 | 23.20 | 22.40 | 23.90 | +1.10 | +4.83% | 0.11 | 1 | 3 | 0.70 | -0.46 | 0.01 | -0.20 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 200.00 | 24.50 | 25.90 | 25.20 | 25.00 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.70 | -0.50 | 0.01 | -0.20 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 210.00 | 31.00 | 33.70 | 32.35 | 32.30 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.72 | -0.57 | 0.01 | -0.20 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 220.00 | 37.10 | 40.70 | 38.90 | 39.00 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.70 | -0.63 | 0.01 | -0.19 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 230.00 | 44.60 | 48.30 | 46.45 | % | 0.20 | 0 | 0 | 0.70 | -0.69 | 0.01 | -0.18 | 12/26/2025 4:00:04 PM EST | |||
| 240.00 | 52.80 | 56.40 | 54.60 | % | 0.23 | 0 | 0 | 0.70 | -0.74 | 0.01 | -0.16 | 12/26/2025 4:00:04 PM EST | |||
| 250.00 | 61.30 | 64.80 | 63.05 | % | 0.25 | 0 | 0 | 0.70 | -0.78 | 0.01 | -0.15 | 12/26/2025 4:00:04 PM EST | |||
| 260.00 | 70.20 | 73.60 | 71.90 | % | 0.28 | 0 | 0 | 0.70 | -0.81 | 0.00 | -0.13 | 12/26/2025 4:00:04 PM EST |