Options Chain for COHERENT CORP COM (COHR) - $87.74 as of 2/4/2025 9:01:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 41.50 | 45.50 | % | 0 | 0 | 1.69 | 0.99 | 0.00 | -0.02 | 2/4/2025 3:59:53 PM EST | |||
| 50.00 | 36.60 | 40.70 | 32.01 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.98 | 0.00 | -0.02 | 1/27/2025 | 2/4/2025 3:59:53 PM EST |
| 55.00 | 31.80 | 35.90 | 23.00 | 0.00 | 0.00% | 0 | 10 | 1.27 | 0.96 | 0.00 | -0.04 | 1/27/2025 | 2/4/2025 3:59:53 PM EST |
| 60.00 | 27.00 | 31.00 | % | 0 | 0 | 0.90 | 0.92 | 0.01 | -0.05 | 2/4/2025 3:59:53 PM EST | |||
| 65.00 | 22.60 | 26.70 | % | 0 | 0 | 0.96 | 0.88 | 0.01 | -0.06 | 2/4/2025 3:59:53 PM EST | |||
| 70.00 | 19.30 | 20.80 | 24.00 | 0.00 | 0.00% | 0 | 10 | 0.70 | 0.83 | 0.01 | -0.08 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 75.00 | 16.20 | 16.80 | 16.60 | -0.80 | -4.60% | 2 | 16 | 0.71 | 0.77 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 80.00 | 12.20 | 13.40 | 12.77 | -1.34 | -9.50% | 1 | 23 | 0.68 | 0.70 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 85.00 | 9.90 | 10.40 | 10.46 | -0.34 | -3.15% | 102 | 48 | 0.71 | 0.61 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 90.00 | 7.80 | 8.00 | 8.00 | -0.15 | -1.84% | 15 | 141 | 0.70 | 0.52 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 95.00 | 5.00 | 6.00 | 6.00 | -0.65 | -9.78% | 38 | 94 | 0.70 | 0.43 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 100.00 | 4.30 | 4.50 | 4.43 | -0.38 | -7.90% | 30 | 155 | 0.69 | 0.34 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 105.00 | 3.20 | 3.30 | 3.48 | -0.17 | -4.66% | 27 | 36 | 0.69 | 0.27 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 110.00 | 2.30 | 2.45 | 2.30 | -0.45 | -16.37% | 18 | 69 | 0.69 | 0.21 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 115.00 | 1.65 | 1.75 | 1.75 | -0.20 | -10.26% | 13 | 80 | 0.69 | 0.16 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 120.00 | 1.15 | 1.30 | 1.30 | -0.17 | -11.57% | 6 | 401 | 0.69 | 0.13 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 125.00 | 0.80 | 0.95 | 0.83 | -0.26 | -23.86% | 4 | 26 | 0.70 | 0.10 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 130.00 | 0.55 | 0.70 | 1.00 | 0.00 | 0.00% | 0 | 184 | 0.71 | 0.08 | 0.01 | -0.04 | 1/29/2025 | 2/4/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.55 | 0.45 | -1.08 | -70.59% | 8 | 3 | 0.70 | 0.06 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 140.00 | 0.05 | 1.60 | % | 0 | 0 | 0.76 | 0.05 | 0.00 | -0.02 | 2/4/2025 3:59:53 PM EST | |||
| 145.00 | 0.05 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.04 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 150.00 | 0.05 | 1.45 | % | 0 | 0 | 0.82 | 0.03 | 0.00 | -0.02 | 2/4/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.02 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.05 | 0.95 | % | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.02 | 2/4/2025 3:59:53 PM EST | |||
| 50.00 | 0.10 | 0.90 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.95 | -0.02 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 55.00 | 0.40 | 1.15 | 0.52 | 0.00 | 0.00% | 0 | 17 | 0.93 | -0.04 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 60.00 | 0.60 | 0.75 | 0.80 | +0.07 | +9.59% | 4 | 7 | 0.81 | -0.08 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 65.00 | 1.05 | 1.25 | 1.25 | 0.00 | 0.00% | 0 | 146 | 0.74 | -0.12 | 0.01 | -0.06 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 70.00 | 1.75 | 2.05 | 1.38 | 0.00 | 0.00% | 0 | 22 | 0.72 | -0.17 | 0.01 | -0.08 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 75.00 | 3.00 | 3.30 | 3.20 | 0.00 | 0.00% | 0 | 136 | 0.71 | -0.23 | 0.01 | -0.09 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 80.00 | 4.60 | 4.90 | 5.01 | +0.21 | +4.38% | 2 | 38 | 0.71 | -0.30 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 85.00 | 6.60 | 7.10 | 7.18 | +0.43 | +6.37% | 10 | 26 | 0.69 | -0.39 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 90.00 | 9.30 | 9.70 | 9.55 | -1.64 | -14.66% | 1 | 22 | 0.69 | -0.48 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 95.00 | 12.30 | 13.30 | 11.70 | 0.00 | 0.00% | 0 | 57 | 0.73 | -0.57 | 0.02 | -0.10 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 100.00 | 14.40 | 18.10 | 16.60 | +1.10 | +7.10% | 2 | 12 | 0.71 | -0.66 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 105.00 | 17.90 | 21.70 | 9.00 | 0.00 | 0.00% | 0 | 13 | 0.70 | -0.73 | 0.02 | -0.08 | 1/23/2025 | 2/4/2025 3:59:53 PM EST |
| 110.00 | 22.00 | 26.30 | 11.90 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.79 | 0.01 | -0.07 | 1/23/2025 | 2/4/2025 3:59:53 PM EST |
| 115.00 | 26.80 | 30.30 | 31.00 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.84 | 0.01 | -0.06 | 1/27/2025 | 2/4/2025 3:59:53 PM EST |
| 120.00 | 30.80 | 34.90 | % | 0 | 0 | 0.72 | -0.87 | 0.01 | -0.05 | 2/4/2025 3:59:53 PM EST | |||
| 125.00 | 35.60 | 39.60 | % | 0 | 0 | 0.98 | -0.90 | 0.01 | -0.04 | 2/4/2025 3:59:53 PM EST | |||
| 130.00 | 40.30 | 44.50 | % | 0 | 0 | 0.66 | -0.92 | 0.01 | -0.04 | 2/4/2025 3:59:53 PM EST | |||
| 135.00 | 45.20 | 49.50 | % | 0 | 0 | 1.04 | -0.94 | 0.01 | -0.03 | 2/4/2025 3:59:53 PM EST | |||
| 140.00 | 50.10 | 54.30 | % | 0 | 0 | 1.13 | -0.95 | 0.00 | -0.02 | 2/4/2025 3:59:53 PM EST | |||
| 145.00 | 55.00 | 59.00 | % | 0 | 0 | 1.16 | -0.96 | 0.00 | -0.02 | 2/4/2025 3:59:53 PM EST | |||
| 150.00 | 60.00 | 64.10 | % | 0 | 0 | 1.21 | -0.97 | 0.00 | -0.02 | 2/4/2025 3:59:53 PM EST | |||
| 155.00 | 65.00 | 69.00 | % | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:53 PM EST |