Options Chain for COHERENT CORP COM (COHR) - $191.04 as of 1/19/2026 7:30:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 164.20 | 168.20 | 166.20 | % | 6.65 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:10 PM EST | |||
| 30.00 | 159.60 | 163.20 | 161.40 | 167.30 | 0.00 | 0.00% | 5.38 | 0 | 90 | 2.86 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/16/2026 4:00:10 PM EST |
| 35.00 | 154.40 | 158.10 | 156.25 | 161.95 | 0.00 | 0.00% | 4.46 | 0 | 34 | 2.57 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/16/2026 4:00:10 PM EST |
| 40.00 | 149.40 | 153.20 | 151.30 | 149.40 | 0.00 | 0.00% | 3.78 | 0 | 14 | 2.39 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:10 PM EST |
| 45.00 | 144.50 | 148.20 | 146.35 | 40.75 | 0.00 | 0.00% | 3.25 | 0 | 3 | 2.21 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 1/16/2026 4:00:10 PM EST |
| 50.00 | 140.20 | 143.30 | 141.75 | 149.30 | 0.00 | 0.00% | 2.83 | 0 | 64 | 2.07 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:10 PM EST |
| 55.00 | 134.70 | 138.30 | 136.50 | 135.80 | 0.00 | 0.00% | 2.48 | 0 | 59 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:10 PM EST |
| 60.00 | 129.70 | 133.40 | 131.55 | 134.77 | 0.00 | 0.00% | 2.19 | 0 | 219 | 1.81 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 4:00:10 PM EST |
| 65.00 | 124.70 | 128.50 | 126.60 | 92.33 | 0.00 | 0.00% | 1.95 | 0 | 57 | 1.71 | 1.00 | 0.00 | -0.01 | 11/6/2025 | 1/16/2026 4:00:10 PM EST |
| 70.00 | 119.80 | 123.60 | 121.70 | 131.01 | 0.00 | 0.00% | 1.74 | 0 | 265 | 0.00 | 1.00 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 4:00:10 PM EST |
| 75.00 | 114.90 | 118.60 | 116.75 | 104.85 | 0.00 | 0.00% | 1.56 | 0 | 37 | 1.51 | 1.00 | 0.00 | -0.01 | 1/12/2026 | 1/16/2026 4:00:10 PM EST |
| 80.00 | 110.00 | 113.80 | 111.90 | 112.22 | +4.32 | +4.01% | 1.40 | 2 | 10 | 1.44 | 1.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 85.00 | 105.40 | 108.80 | 107.10 | 101.28 | 0.00 | 0.00% | 1.26 | 0 | 260 | 1.35 | 0.99 | 0.00 | -0.02 | 1/5/2026 | 1/16/2026 4:00:10 PM EST |
| 90.00 | 100.40 | 104.00 | 102.20 | 86.43 | 0.00 | 0.00% | 1.14 | 0 | 102 | 1.27 | 0.99 | 0.00 | -0.02 | 1/8/2026 | 1/16/2026 4:00:10 PM EST |
| 95.00 | 95.80 | 99.20 | 97.50 | 98.00 | 0.00 | 0.00% | 1.03 | 0 | 98 | 1.21 | 0.99 | 0.00 | -0.03 | 1/13/2026 | 1/16/2026 4:00:10 PM EST |
| 100.00 | 90.90 | 94.60 | 92.75 | 85.07 | 0.00 | 0.00% | 0.93 | 0 | 378 | 1.17 | 0.98 | 0.00 | -0.04 | 1/12/2026 | 1/16/2026 4:00:10 PM EST |
| 105.00 | 86.30 | 89.70 | 88.00 | 95.78 | 0.00 | 0.00% | 0.84 | 0 | 84 | 1.11 | 0.97 | 0.00 | -0.05 | 1/5/2026 | 1/16/2026 4:00:10 PM EST |
| 110.00 | 81.30 | 85.10 | 83.20 | 77.50 | 0.00 | 0.00% | 0.76 | 0 | 182 | 1.07 | 0.97 | 0.00 | -0.05 | 1/5/2026 | 1/16/2026 4:00:10 PM EST |
| 115.00 | 77.30 | 80.60 | 78.95 | 71.50 | 0.00 | 0.00% | 0.69 | 0 | 282 | 0.81 | 0.95 | 0.00 | -0.06 | 1/14/2026 | 1/16/2026 4:00:10 PM EST |
| 120.00 | 72.50 | 76.00 | 74.25 | 80.87 | 0.00 | 0.00% | 0.62 | 0 | 592 | 0.79 | 0.94 | 0.00 | -0.08 | 1/15/2026 | 1/16/2026 4:00:10 PM EST |
| 125.00 | 68.00 | 71.60 | 69.80 | 73.00 | +1.10 | +1.53% | 0.56 | 4 | 868 | 0.80 | 0.93 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 130.00 | 63.80 | 67.50 | 65.65 | 68.00 | 0.00 | 0.00% | 0.51 | 0 | 408 | 0.81 | 0.91 | 0.00 | -0.10 | 1/13/2026 | 1/16/2026 4:00:10 PM EST |
| 135.00 | 59.60 | 63.20 | 61.40 | 70.29 | 0.00 | 0.00% | 0.45 | 0 | 779 | 0.81 | 0.89 | 0.00 | -0.11 | 1/15/2026 | 1/16/2026 4:00:10 PM EST |
| 140.00 | 55.60 | 59.20 | 57.40 | 71.40 | 0.00 | 0.00% | 0.41 | 0 | 145 | 0.81 | 0.87 | 0.00 | -0.12 | 1/15/2026 | 1/16/2026 4:00:10 PM EST |
| 145.00 | 51.70 | 55.30 | 53.50 | 40.10 | 0.00 | 0.00% | 0.37 | 0 | 136 | 0.81 | 0.85 | 0.00 | -0.14 | 1/8/2026 | 1/16/2026 4:00:10 PM EST |
| 150.00 | 47.90 | 51.10 | 49.50 | 52.00 | -4.99 | -8.76% | 0.33 | 1 | 1,636 | 0.79 | 0.82 | 0.00 | -0.15 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 155.00 | 44.30 | 48.00 | 46.15 | 37.52 | 0.00 | 0.00% | 0.30 | 0 | 132 | 0.80 | 0.79 | 0.00 | -0.16 | 1/9/2026 | 1/16/2026 4:00:10 PM EST |
| 160.00 | 41.30 | 44.50 | 42.90 | 43.40 | -5.20 | -10.70% | 0.27 | 26 | 454 | 0.80 | 0.77 | 0.00 | -0.17 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 165.00 | 38.90 | 40.90 | 39.90 | 48.09 | -3.91 | -7.52% | 0.24 | 110 | 90 | 0.81 | 0.74 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 170.00 | 36.00 | 37.70 | 36.85 | 36.35 | +5.05 | +16.14% | 0.22 | 2 | 134 | 0.81 | 0.71 | 0.01 | -0.19 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 175.00 | 32.70 | 34.70 | 33.70 | 33.75 | +4.22 | +14.30% | 0.19 | 1 | 231 | 0.79 | 0.68 | 0.01 | -0.19 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 180.00 | 30.50 | 31.40 | 30.95 | 30.20 | -4.35 | -12.59% | 0.17 | 10 | 474 | 0.79 | 0.64 | 0.01 | -0.20 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 185.00 | 27.00 | 29.40 | 28.20 | 26.70 | -7.64 | -22.25% | 0.15 | 6 | 192 | 0.78 | 0.61 | 0.01 | -0.20 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 190.00 | 25.50 | 26.30 | 25.90 | 28.50 | -1.59 | -5.29% | 0.14 | 5 | 135 | 0.79 | 0.58 | 0.01 | -0.20 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 195.00 | 22.90 | 24.20 | 23.55 | 24.60 | -2.43 | -8.99% | 0.12 | 47 | 361 | 0.78 | 0.55 | 0.01 | -0.21 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 200.00 | 20.90 | 22.00 | 21.45 | 21.86 | -2.58 | -10.56% | 0.11 | 82 | 902 | 0.78 | 0.52 | 0.01 | -0.21 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 210.00 | 17.10 | 18.40 | 17.75 | 18.20 | -2.53 | -12.21% | 0.08 | 14 | 386 | 0.77 | 0.46 | 0.01 | -0.20 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 220.00 | 14.30 | 15.40 | 14.85 | 15.19 | -2.11 | -12.20% | 0.07 | 10 | 201 | 0.78 | 0.40 | 0.01 | -0.20 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 230.00 | 11.60 | 12.90 | 12.25 | 12.70 | -2.91 | -18.65% | 0.05 | 16 | 360 | 0.78 | 0.35 | 0.01 | -0.19 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 240.00 | 9.40 | 10.90 | 10.15 | 10.89 | -1.71 | -13.58% | 0.04 | 1,214 | 225 | 0.78 | 0.30 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 250.00 | 7.20 | 9.30 | 8.25 | 9.15 | -0.65 | -6.64% | 0.03 | 12 | 1,178 | 0.77 | 0.26 | 0.01 | -0.17 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 260.00 | 5.60 | 8.00 | 6.80 | 6.50 | -2.80 | -30.11% | 0.03 | 3 | 39 | 0.78 | 0.22 | 0.00 | -0.15 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 270.00 | 5.40 | 6.90 | 6.15 | 8.30 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.81 | 0.19 | 0.00 | -0.14 | 1/15/2026 | 1/16/2026 4:00:10 PM EST |
| 280.00 | 4.40 | 5.70 | 5.05 | 7.20 | 0.00 | 0.00% | 0.02 | 0 | 78 | 0.81 | 0.16 | 0.00 | -0.12 | 1/15/2026 | 1/16/2026 4:00:10 PM EST |
| 290.00 | 3.10 | 5.10 | 4.10 | 4.30 | -1.25 | -22.53% | 0.01 | 4 | 108 | 0.80 | 0.14 | 0.00 | -0.11 | 1/16/2026 | 1/16/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 1/16/2026 4:00:10 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:10 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 5.99 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.66 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 1/16/2026 4:00:10 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 13 | 2.45 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 1/16/2026 4:00:10 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/16/2026 4:00:10 PM EST |
| 50.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.12 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/16/2026 4:00:10 PM EST |
| 55.00 | 0.10 | 2.10 | 1.10 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 81 | 1.59 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 4:00:10 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 272 | 1.85 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 1/16/2026 4:00:10 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 243 | 1.47 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/16/2026 4:00:10 PM EST |
| 70.00 | 0.05 | 2.25 | 1.15 | 1.23 | +1.03 | +515.00% | 0.02 | 1 | 681 | 1.28 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 75.00 | 0.00 | 1.20 | 0.60 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,313 | 1.34 | 0.00 | 0.00 | -0.01 | 1/14/2026 | 1/16/2026 4:00:10 PM EST |
| 80.00 | 0.00 | 1.85 | 0.93 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3,126 | 1.38 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 1/16/2026 4:00:10 PM EST |
| 85.00 | 0.00 | 1.60 | 0.80 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,508 | 1.25 | -0.01 | 0.00 | -0.02 | 1/15/2026 | 1/16/2026 4:00:10 PM EST |
| 90.00 | 0.20 | 1.00 | 0.60 | 0.60 | -0.15 | -20.00% | 0.01 | 302 | 685 | 0.95 | -0.01 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 95.00 | 0.30 | 1.90 | 1.10 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 272 | 0.98 | -0.01 | 0.00 | -0.03 | 12/1/2025 | 1/16/2026 4:00:10 PM EST |
| 100.00 | 0.50 | 1.25 | 0.88 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 345 | 0.91 | -0.02 | 0.00 | -0.04 | 1/15/2026 | 1/16/2026 4:00:10 PM EST |
| 105.00 | 0.10 | 1.55 | 0.83 | 2.54 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.79 | -0.03 | 0.00 | -0.05 | 1/9/2026 | 1/16/2026 4:00:10 PM EST |
| 110.00 | 0.60 | 2.25 | 1.43 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 247 | 0.86 | -0.03 | 0.00 | -0.05 | 1/15/2026 | 1/16/2026 4:00:10 PM EST |
| 115.00 | 0.55 | 2.55 | 1.55 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.82 | -0.05 | 0.00 | -0.06 | 1/7/2026 | 1/16/2026 4:00:10 PM EST |
| 120.00 | 2.05 | 2.75 | 2.40 | 2.30 | -0.40 | -14.82% | 0.02 | 20 | 86 | 0.87 | -0.06 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 125.00 | 1.00 | 3.90 | 2.45 | 2.50 | -1.00 | -28.58% | 0.02 | 10 | 112 | 0.80 | -0.07 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 130.00 | 2.05 | 4.90 | 3.48 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 729 | 0.83 | -0.09 | 0.00 | -0.10 | 1/15/2026 | 1/16/2026 4:00:10 PM EST |
| 135.00 | 2.95 | 4.90 | 3.93 | 3.80 | +0.10 | +2.71% | 0.03 | 4 | 70 | 0.80 | -0.11 | 0.00 | -0.11 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 140.00 | 4.40 | 5.80 | 5.10 | 5.00 | +0.70 | +16.28% | 0.04 | 3 | 68 | 0.82 | -0.13 | 0.00 | -0.12 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 145.00 | 4.90 | 7.10 | 6.00 | 8.49 | 0.00 | 0.00% | 0.04 | 0 | 512 | 0.80 | -0.15 | 0.00 | -0.14 | 1/9/2026 | 1/16/2026 4:00:10 PM EST |
| 150.00 | 6.10 | 8.30 | 7.20 | 6.50 | 0.00 | 0.00% | 0.05 | 0 | 175 | 0.80 | -0.18 | 0.00 | -0.15 | 1/15/2026 | 1/16/2026 4:00:10 PM EST |
| 155.00 | 7.30 | 9.30 | 8.30 | 7.50 | +0.46 | +6.54% | 0.05 | 13 | 71 | 0.78 | -0.21 | 0.00 | -0.16 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 160.00 | 10.20 | 11.20 | 10.70 | 8.32 | 0.00 | 0.00% | 0.07 | 0 | 82 | 0.81 | -0.23 | 0.00 | -0.17 | 1/15/2026 | 1/16/2026 4:00:10 PM EST |
| 165.00 | 12.00 | 13.00 | 12.50 | 12.30 | -0.59 | -4.58% | 0.08 | 4 | 58 | 0.80 | -0.26 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 170.00 | 13.80 | 15.00 | 14.40 | 9.96 | 0.00 | 0.00% | 0.08 | 0 | 95 | 0.81 | -0.29 | 0.01 | -0.19 | 1/15/2026 | 1/16/2026 4:00:10 PM EST |
| 175.00 | 15.80 | 16.70 | 16.25 | 16.50 | +3.80 | +29.93% | 0.09 | 7 | 58 | 0.79 | -0.32 | 0.01 | -0.19 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 180.00 | 18.20 | 19.30 | 18.75 | 18.80 | +3.70 | +24.51% | 0.10 | 8 | 65 | 0.80 | -0.36 | 0.01 | -0.20 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 185.00 | 20.80 | 22.10 | 21.45 | 21.20 | +3.10 | +17.13% | 0.12 | 8 | 23 | 0.80 | -0.39 | 0.01 | -0.20 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 190.00 | 22.90 | 24.20 | 23.55 | 23.10 | +3.90 | +20.32% | 0.12 | 11 | 42 | 0.79 | -0.42 | 0.01 | -0.20 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 195.00 | 26.20 | 27.10 | 26.65 | 26.40 | -1.20 | -4.35% | 0.14 | 60 | 20 | 0.80 | -0.45 | 0.01 | -0.21 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 200.00 | 29.20 | 29.80 | 29.50 | 29.20 | +7.17 | +32.55% | 0.15 | 18 | 58 | 0.79 | -0.48 | 0.01 | -0.21 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 210.00 | 34.40 | 36.70 | 35.55 | 34.80 | +7.80 | +28.89% | 0.17 | 2 | 38 | 0.77 | -0.54 | 0.01 | -0.20 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 220.00 | 41.00 | 43.30 | 42.15 | 45.00 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.77 | -0.60 | 0.01 | -0.20 | 12/31/2025 | 1/16/2026 4:00:10 PM EST |
| 230.00 | 49.10 | 52.20 | 50.65 | % | 0.22 | 0 | 0 | 0.81 | -0.65 | 0.01 | -0.19 | 1/16/2026 4:00:10 PM EST | |||
| 240.00 | 56.70 | 60.10 | 58.40 | % | 0.24 | 0 | 0 | 0.81 | -0.70 | 0.01 | -0.18 | 1/16/2026 4:00:10 PM EST | |||
| 250.00 | 64.50 | 68.20 | 66.35 | % | 0.27 | 0 | 0 | 0.80 | -0.74 | 0.01 | -0.17 | 1/16/2026 4:00:10 PM EST | |||
| 260.00 | 73.00 | 76.10 | 74.55 | % | 0.29 | 0 | 0 | 0.79 | -0.78 | 0.00 | -0.15 | 1/16/2026 4:00:10 PM EST | |||
| 270.00 | 82.00 | 84.90 | 83.45 | % | 0.31 | 0 | 0 | 0.79 | -0.81 | 0.00 | -0.14 | 1/16/2026 4:00:10 PM EST | |||
| 280.00 | 90.90 | 94.00 | 92.45 | 98.10 | 0.00 | 0.00% | 0.33 | 0 | 43 | 0.79 | -0.84 | 0.00 | -0.12 | 12/31/2025 | 1/16/2026 4:00:10 PM EST |
| 290.00 | 100.20 | 103.00 | 101.60 | % | 0.35 | 0 | 0 | 0.79 | -0.86 | 0.00 | -0.11 | 1/16/2026 4:00:10 PM EST |