Options Chain for COHERENT CORP COM (COHR) - $178.06 as of 1/9/2026 7:32:09 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 | 77.50 | 80.60 | 79.05 | % | 0.79 | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.03 | 1/9/2026 4:00:06 PM EST | |||
| 105.00 | 72.60 | 75.80 | 74.20 | % | 0.71 | 0 | 0 | 1.15 | 0.97 | 0.00 | -0.04 | 1/9/2026 4:00:06 PM EST | |||
| 110.00 | 68.00 | 71.20 | 69.60 | % | 0.63 | 0 | 0 | 1.10 | 0.96 | 0.00 | -0.05 | 1/9/2026 4:00:06 PM EST | |||
| 115.00 | 63.30 | 66.60 | 64.95 | % | 0.56 | 0 | 0 | 0.73 | 0.95 | 0.00 | -0.07 | 1/9/2026 4:00:06 PM EST | |||
| 120.00 | 58.80 | 62.10 | 60.45 | % | 0.50 | 0 | 0 | 0.72 | 0.93 | 0.00 | -0.09 | 1/9/2026 4:00:06 PM EST | |||
| 125.00 | 54.50 | 57.90 | 56.20 | % | 0.45 | 0 | 0 | 0.74 | 0.91 | 0.00 | -0.10 | 1/9/2026 4:00:06 PM EST | |||
| 130.00 | 50.20 | 53.70 | 51.95 | % | 0.40 | 0 | 0 | 0.77 | 0.89 | 0.00 | -0.12 | 1/9/2026 4:00:06 PM EST | |||
| 135.00 | 46.10 | 49.50 | 47.80 | % | 0.35 | 0 | 0 | 0.77 | 0.87 | 0.00 | -0.13 | 1/9/2026 4:00:06 PM EST | |||
| 140.00 | 42.20 | 45.50 | 43.85 | % | 0.31 | 0 | 0 | 0.77 | 0.84 | 0.00 | -0.15 | 1/9/2026 4:00:06 PM EST | |||
| 145.00 | 38.50 | 41.80 | 40.15 | % | 0.28 | 0 | 0 | 0.77 | 0.81 | 0.01 | -0.16 | 1/9/2026 4:00:06 PM EST | |||
| 150.00 | 34.80 | 38.20 | 36.50 | % | 0.24 | 0 | 0 | 0.77 | 0.78 | 0.01 | -0.17 | 1/9/2026 4:00:06 PM EST | |||
| 155.00 | 31.50 | 34.60 | 33.05 | 30.00 | 0.00 | 0.00% | 0.21 | 0 | 21 | 0.76 | 0.74 | 0.01 | -0.18 | 1/8/2026 | 1/9/2026 4:00:06 PM EST |
| 160.00 | 28.00 | 31.60 | 29.80 | % | 0.19 | 0 | 0 | 0.76 | 0.71 | 0.01 | -0.19 | 1/9/2026 4:00:06 PM EST | |||
| 165.00 | 25.10 | 27.90 | 26.50 | % | 0.16 | 0 | 0 | 0.74 | 0.67 | 0.01 | -0.20 | 1/9/2026 4:00:06 PM EST | |||
| 170.00 | 22.50 | 25.10 | 23.80 | % | 0.14 | 0 | 0 | 0.74 | 0.63 | 0.01 | -0.21 | 1/9/2026 4:00:06 PM EST | |||
| 175.00 | 20.00 | 23.30 | 21.65 | 21.40 | -0.01 | -0.05% | 0.12 | 53 | 1 | 0.76 | 0.59 | 0.01 | -0.21 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 180.00 | 17.50 | 20.30 | 18.90 | 18.00 | 0.00 | 0.00% | 0.10 | 0 | 33 | 0.74 | 0.55 | 0.01 | -0.21 | 1/8/2026 | 1/9/2026 4:00:06 PM EST |
| 185.00 | 15.50 | 18.90 | 17.20 | % | 0.09 | 0 | 0 | 0.75 | 0.51 | 0.01 | -0.21 | 1/9/2026 4:00:06 PM EST | |||
| 190.00 | 13.50 | 16.30 | 14.90 | 14.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.74 | 0.47 | 0.01 | -0.21 | 1/8/2026 | 1/9/2026 4:00:06 PM EST |
| 195.00 | 11.60 | 14.50 | 13.05 | % | 0.07 | 0 | 0 | 0.73 | 0.43 | 0.01 | -0.20 | 1/9/2026 4:00:06 PM EST | |||
| 200.00 | 10.00 | 13.40 | 11.70 | % | 0.06 | 0 | 0 | 0.74 | 0.39 | 0.01 | -0.20 | 1/9/2026 4:00:06 PM EST | |||
| 205.00 | 8.60 | 11.40 | 10.00 | % | 0.05 | 0 | 0 | 0.73 | 0.36 | 0.01 | -0.19 | 1/9/2026 4:00:06 PM EST | |||
| 210.00 | 7.50 | 10.90 | 9.20 | 8.82 | -0.13 | -1.46% | 0.04 | 2 | 1 | 0.75 | 0.33 | 0.01 | -0.18 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 215.00 | 6.50 | 9.00 | 7.75 | % | 0.04 | 0 | 0 | 0.73 | 0.29 | 0.01 | -0.17 | 1/9/2026 4:00:06 PM EST | |||
| 220.00 | 5.50 | 8.00 | 6.75 | % | 0.03 | 0 | 0 | 0.73 | 0.27 | 0.01 | -0.16 | 1/9/2026 4:00:06 PM EST | |||
| 225.00 | 4.50 | 7.90 | 6.20 | % | 0.03 | 0 | 0 | 0.75 | 0.24 | 0.01 | -0.15 | 1/9/2026 4:00:06 PM EST | |||
| 230.00 | 3.50 | 6.80 | 5.15 | % | 0.02 | 0 | 0 | 0.73 | 0.22 | 0.01 | -0.15 | 1/9/2026 4:00:06 PM EST | |||
| 235.00 | 3.10 | 5.60 | 4.35 | % | 0.02 | 0 | 0 | 0.72 | 0.19 | 0.01 | -0.14 | 1/9/2026 4:00:06 PM EST | |||
| 240.00 | 2.25 | 4.90 | 3.58 | % | 0.01 | 0 | 0 | 0.71 | 0.17 | 0.01 | -0.13 | 1/9/2026 4:00:06 PM EST | |||
| 245.00 | 1.80 | 5.20 | 3.50 | % | 0.01 | 0 | 0 | 0.73 | 0.16 | 0.00 | -0.12 | 1/9/2026 4:00:06 PM EST | |||
| 250.00 | 1.80 | 4.90 | 3.35 | % | 0.01 | 0 | 0 | 0.75 | 0.14 | 0.00 | -0.11 | 1/9/2026 4:00:06 PM EST | |||
| 255.00 | 1.70 | 4.50 | 3.10 | % | 0.01 | 0 | 0 | 0.77 | 0.12 | 0.00 | -0.10 | 1/9/2026 4:00:06 PM EST | |||
| 260.00 | 0.60 | 4.20 | 2.40 | % | 0.01 | 0 | 0 | 0.71 | 0.11 | 0.00 | -0.10 | 1/9/2026 4:00:06 PM EST | |||
| 265.00 | 0.35 | 3.90 | 2.13 | % | 0.01 | 0 | 0 | 0.71 | 0.10 | 0.00 | -0.09 | 1/9/2026 4:00:06 PM EST | |||
| 270.00 | 0.10 | 3.70 | 1.90 | % | 0.01 | 0 | 0 | 0.69 | 0.09 | 0.00 | -0.08 | 1/9/2026 4:00:06 PM EST | |||
| 275.00 | 0.05 | 3.50 | 1.78 | % | 0.01 | 0 | 0 | 0.68 | 0.08 | 0.00 | -0.08 | 1/9/2026 4:00:06 PM EST | |||
| 280.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.93 | 0.07 | 0.00 | -0.06 | 1/9/2026 4:00:06 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 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.22 | -0.02 | 0.00 | -0.03 | 1/9/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 1.16 | -0.03 | 0.00 | -0.04 | 1/9/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 1.11 | -0.04 | 0.00 | -0.05 | 1/9/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 1.07 | -0.05 | 0.00 | -0.07 | 1/9/2026 4:00:06 PM EST | |||
| 120.00 | 0.10 | 3.70 | 1.90 | % | 0.02 | 0 | 0 | 0.77 | -0.07 | 0.00 | -0.09 | 1/9/2026 4:00:06 PM EST | |||
| 125.00 | 1.60 | 4.60 | 3.10 | % | 0.02 | 0 | 0 | 0.86 | -0.09 | 0.00 | -0.10 | 1/9/2026 4:00:06 PM EST | |||
| 130.00 | 2.05 | 5.40 | 3.73 | 3.22 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.84 | -0.11 | 0.00 | -0.12 | 1/8/2026 | 1/9/2026 4:00:06 PM EST |
| 135.00 | 2.70 | 6.20 | 4.45 | % | 0.03 | 0 | 0 | 0.83 | -0.13 | 0.00 | -0.13 | 1/9/2026 4:00:06 PM EST | |||
| 140.00 | 4.00 | 6.80 | 5.40 | 5.31 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.82 | -0.16 | 0.00 | -0.15 | 1/8/2026 | 1/9/2026 4:00:06 PM EST |
| 145.00 | 4.50 | 8.40 | 6.45 | % | 0.04 | 0 | 0 | 0.80 | -0.19 | 0.01 | -0.16 | 1/9/2026 4:00:06 PM EST | |||
| 150.00 | 6.80 | 9.80 | 8.30 | 8.17 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.82 | -0.22 | 0.01 | -0.17 | 1/8/2026 | 1/9/2026 4:00:06 PM EST |
| 155.00 | 7.30 | 11.20 | 9.25 | % | 0.06 | 0 | 0 | 0.78 | -0.26 | 0.01 | -0.18 | 1/9/2026 4:00:06 PM EST | |||
| 160.00 | 10.30 | 11.80 | 11.05 | 12.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.78 | -0.29 | 0.01 | -0.19 | 1/8/2026 | 1/9/2026 4:00:06 PM EST |
| 165.00 | 12.40 | 14.50 | 13.45 | % | 0.08 | 0 | 0 | 0.79 | -0.33 | 0.01 | -0.20 | 1/9/2026 4:00:06 PM EST | |||
| 170.00 | 14.60 | 16.20 | 15.40 | 15.85 | % | 0.09 | 1 | 0 | 0.78 | -0.37 | 0.01 | -0.21 | 1/9/2026 | 1/9/2026 4:00:06 PM EST | |
| 175.00 | 16.00 | 19.70 | 17.85 | % | 0.10 | 0 | 0 | 0.77 | -0.41 | 0.01 | -0.21 | 1/9/2026 4:00:06 PM EST | |||
| 180.00 | 19.30 | 21.50 | 20.40 | % | 0.11 | 0 | 0 | 0.77 | -0.45 | 0.01 | -0.21 | 1/9/2026 4:00:06 PM EST | |||
| 185.00 | 21.70 | 25.10 | 23.40 | % | 0.13 | 0 | 0 | 0.77 | -0.49 | 0.01 | -0.21 | 1/9/2026 4:00:06 PM EST | |||
| 190.00 | 24.60 | 28.20 | 26.40 | % | 0.14 | 0 | 0 | 0.77 | -0.53 | 0.01 | -0.21 | 1/9/2026 4:00:06 PM EST | |||
| 195.00 | 27.90 | 31.50 | 29.70 | % | 0.15 | 0 | 0 | 0.77 | -0.57 | 0.01 | -0.20 | 1/9/2026 4:00:06 PM EST | |||
| 200.00 | 31.40 | 35.00 | 33.20 | % | 0.17 | 0 | 0 | 0.77 | -0.61 | 0.01 | -0.20 | 1/9/2026 4:00:06 PM EST | |||
| 205.00 | 35.00 | 38.60 | 36.80 | % | 0.18 | 0 | 0 | 0.77 | -0.64 | 0.01 | -0.19 | 1/9/2026 4:00:06 PM EST | |||
| 210.00 | 39.20 | 42.30 | 40.75 | % | 0.19 | 0 | 0 | 0.78 | -0.67 | 0.01 | -0.18 | 1/9/2026 4:00:06 PM EST | |||
| 215.00 | 42.70 | 46.20 | 44.45 | % | 0.21 | 0 | 0 | 0.77 | -0.71 | 0.01 | -0.17 | 1/9/2026 4:00:06 PM EST | |||
| 220.00 | 46.60 | 50.20 | 48.40 | % | 0.22 | 0 | 0 | 0.77 | -0.73 | 0.01 | -0.16 | 1/9/2026 4:00:06 PM EST | |||
| 225.00 | 50.70 | 54.30 | 52.50 | % | 0.23 | 0 | 0 | 0.76 | -0.76 | 0.01 | -0.15 | 1/9/2026 4:00:06 PM EST | |||
| 230.00 | 55.00 | 58.50 | 56.75 | % | 0.25 | 0 | 0 | 0.76 | -0.78 | 0.01 | -0.15 | 1/9/2026 4:00:06 PM EST | |||
| 235.00 | 59.30 | 62.80 | 61.05 | % | 0.26 | 0 | 0 | 0.76 | -0.81 | 0.01 | -0.14 | 1/9/2026 4:00:06 PM EST | |||
| 240.00 | 63.60 | 67.10 | 65.35 | % | 0.27 | 0 | 0 | 0.76 | -0.83 | 0.01 | -0.13 | 1/9/2026 4:00:06 PM EST | |||
| 245.00 | 68.20 | 71.60 | 69.90 | % | 0.29 | 0 | 0 | 0.75 | -0.84 | 0.00 | -0.12 | 1/9/2026 4:00:06 PM EST | |||
| 250.00 | 72.70 | 76.10 | 74.40 | % | 0.30 | 0 | 0 | 0.74 | -0.86 | 0.00 | -0.11 | 1/9/2026 4:00:06 PM EST | |||
| 255.00 | 77.30 | 80.70 | 79.00 | % | 0.31 | 0 | 0 | 0.85 | -0.88 | 0.00 | -0.10 | 1/9/2026 4:00:06 PM EST | |||
| 260.00 | 82.00 | 85.30 | 83.65 | % | 0.32 | 0 | 0 | 0.86 | -0.89 | 0.00 | -0.10 | 1/9/2026 4:00:06 PM EST | |||
| 265.00 | 86.70 | 90.00 | 88.35 | % | 0.33 | 0 | 0 | 0.86 | -0.90 | 0.00 | -0.09 | 1/9/2026 4:00:06 PM EST | |||
| 270.00 | 91.50 | 94.70 | 93.10 | % | 0.34 | 0 | 0 | 0.87 | -0.91 | 0.00 | -0.08 | 1/9/2026 4:00:06 PM EST | |||
| 275.00 | 96.20 | 99.50 | 97.85 | % | 0.36 | 0 | 0 | 0.88 | -0.92 | 0.00 | -0.08 | 1/9/2026 4:00:06 PM EST | |||
| 280.00 | 101.40 | 104.30 | 102.85 | % | 0.37 | 0 | 0 | 0.89 | -0.93 | 0.00 | -0.06 | 1/9/2026 4:00:06 PM EST |