Options Chain for COHERENT CORP COM (COHR) - $227.68 as of 2/6/2026 7:35:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 117.40 | 120.90 | 119.15 | % | 1.08 | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.02 | 2/6/2026 4:00:07 PM EST | |||
| 115.00 | 112.50 | 116.10 | 114.30 | % | 0.99 | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.03 | 2/6/2026 4:00:07 PM EST | |||
| 120.00 | 107.70 | 111.40 | 109.55 | % | 0.91 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.04 | 2/6/2026 4:00:07 PM EST | |||
| 125.00 | 103.60 | 106.50 | 105.05 | % | 0.84 | 0 | 0 | 1.26 | 0.98 | 0.00 | -0.04 | 2/6/2026 4:00:07 PM EST | |||
| 130.00 | 98.60 | 102.00 | 100.30 | % | 0.77 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.05 | 2/6/2026 4:00:07 PM EST | |||
| 135.00 | 93.40 | 97.00 | 95.20 | % | 0.71 | 0 | 0 | 1.00 | 0.97 | 0.00 | -0.06 | 2/6/2026 4:00:07 PM EST | |||
| 140.00 | 89.10 | 92.50 | 90.80 | % | 0.65 | 0 | 0 | 0.91 | 0.96 | 0.00 | -0.09 | 2/6/2026 4:00:07 PM EST | |||
| 145.00 | 85.00 | 88.00 | 86.50 | % | 0.60 | 0 | 0 | 0.91 | 0.95 | 0.00 | -0.10 | 2/6/2026 4:00:07 PM EST | |||
| 150.00 | 79.80 | 83.50 | 81.65 | % | 0.54 | 0 | 0 | 0.92 | 0.94 | 0.00 | -0.11 | 2/6/2026 4:00:07 PM EST | |||
| 155.00 | 76.10 | 79.00 | 77.55 | % | 0.50 | 0 | 0 | 0.90 | 0.92 | 0.00 | -0.13 | 2/6/2026 4:00:07 PM EST | |||
| 160.00 | 71.80 | 74.50 | 73.15 | % | 0.46 | 0 | 0 | 0.88 | 0.91 | 0.00 | -0.14 | 2/6/2026 4:00:07 PM EST | |||
| 165.00 | 67.00 | 70.50 | 68.75 | % | 0.42 | 0 | 0 | 0.86 | 0.89 | 0.00 | -0.16 | 2/6/2026 4:00:07 PM EST | |||
| 170.00 | 62.80 | 66.50 | 64.65 | % | 0.38 | 0 | 0 | 0.86 | 0.87 | 0.00 | -0.17 | 2/6/2026 4:00:07 PM EST | |||
| 175.00 | 58.60 | 62.50 | 60.55 | % | 0.35 | 0 | 0 | 0.85 | 0.85 | 0.00 | -0.19 | 2/6/2026 4:00:07 PM EST | |||
| 180.00 | 54.70 | 58.50 | 56.60 | % | 0.31 | 0 | 0 | 0.85 | 0.83 | 0.00 | -0.20 | 2/6/2026 4:00:07 PM EST | |||
| 185.00 | 51.40 | 54.50 | 52.95 | % | 0.29 | 0 | 0 | 0.83 | 0.81 | 0.00 | -0.21 | 2/6/2026 4:00:07 PM EST | |||
| 190.00 | 47.60 | 51.00 | 49.30 | % | 0.26 | 0 | 0 | 0.84 | 0.78 | 0.00 | -0.23 | 2/6/2026 4:00:07 PM EST | |||
| 195.00 | 44.30 | 47.50 | 45.90 | % | 0.24 | 0 | 0 | 0.83 | 0.76 | 0.00 | -0.24 | 2/6/2026 4:00:07 PM EST | |||
| 200.00 | 41.40 | 44.00 | 42.70 | 26.75 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.82 | 0.73 | 0.00 | -0.25 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 205.00 | 37.90 | 41.00 | 39.45 | 28.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.81 | 0.70 | 0.01 | -0.26 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 210.00 | 35.40 | 38.00 | 36.70 | 31.00 | +6.90 | +28.64% | 0.17 | 5 | 5 | 0.82 | 0.67 | 0.01 | -0.27 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 215.00 | 32.60 | 35.10 | 33.85 | % | 0.16 | 0 | 0 | 0.81 | 0.64 | 0.01 | -0.27 | 2/6/2026 4:00:07 PM EST | |||
| 220.00 | 30.00 | 32.50 | 31.25 | % | 0.14 | 0 | 0 | 0.81 | 0.61 | 0.01 | -0.28 | 2/6/2026 4:00:07 PM EST | |||
| 225.00 | 27.40 | 30.00 | 28.70 | % | 0.13 | 0 | 0 | 0.81 | 0.58 | 0.01 | -0.28 | 2/6/2026 4:00:07 PM EST | |||
| 230.00 | 24.80 | 27.80 | 26.30 | 16.17 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.80 | 0.55 | 0.01 | -0.29 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 235.00 | 22.60 | 25.70 | 24.15 | 14.75 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.80 | 0.52 | 0.01 | -0.29 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 240.00 | 20.60 | 23.70 | 22.15 | % | 0.09 | 0 | 0 | 0.80 | 0.50 | 0.01 | -0.29 | 2/6/2026 4:00:07 PM EST | |||
| 245.00 | 18.70 | 21.90 | 20.30 | % | 0.08 | 0 | 0 | 0.80 | 0.47 | 0.01 | -0.28 | 2/6/2026 4:00:07 PM EST | |||
| 250.00 | 16.90 | 20.10 | 18.50 | % | 0.07 | 0 | 0 | 0.79 | 0.44 | 0.01 | -0.28 | 2/6/2026 4:00:07 PM EST | |||
| 255.00 | 15.40 | 18.50 | 16.95 | % | 0.07 | 0 | 0 | 0.79 | 0.41 | 0.01 | -0.28 | 2/6/2026 4:00:07 PM EST | |||
| 260.00 | 13.70 | 17.00 | 15.35 | % | 0.06 | 0 | 0 | 0.79 | 0.38 | 0.01 | -0.27 | 2/6/2026 4:00:07 PM EST | |||
| 265.00 | 12.30 | 15.60 | 13.95 | % | 0.05 | 0 | 0 | 0.79 | 0.36 | 0.01 | -0.26 | 2/6/2026 4:00:07 PM EST | |||
| 270.00 | 11.00 | 14.30 | 12.65 | % | 0.05 | 0 | 0 | 0.79 | 0.34 | 0.01 | -0.26 | 2/6/2026 4:00:07 PM EST | |||
| 275.00 | 10.00 | 13.20 | 11.60 | % | 0.04 | 0 | 0 | 0.79 | 0.31 | 0.01 | -0.25 | 2/6/2026 4:00:07 PM EST | |||
| 280.00 | 9.60 | 12.10 | 10.85 | % | 0.04 | 0 | 0 | 0.80 | 0.29 | 0.01 | -0.24 | 2/6/2026 4:00:07 PM EST | |||
| 285.00 | 8.50 | 11.10 | 9.80 | % | 0.03 | 0 | 0 | 0.80 | 0.27 | 0.01 | -0.23 | 2/6/2026 4:00:07 PM EST | |||
| 290.00 | 7.50 | 10.20 | 8.85 | % | 0.03 | 0 | 0 | 0.79 | 0.25 | 0.00 | -0.23 | 2/6/2026 4:00:07 PM EST | |||
| 300.00 | 5.60 | 8.80 | 7.20 | % | 0.02 | 0 | 0 | 0.79 | 0.22 | 0.00 | -0.21 | 2/6/2026 4:00:07 PM EST | |||
| 310.00 | 4.40 | 7.60 | 6.00 | % | 0.02 | 0 | 0 | 0.79 | 0.19 | 0.00 | -0.19 | 2/6/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.41 | -0.01 | 0.00 | -0.02 | 2/6/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 1.35 | -0.01 | 0.00 | -0.03 | 2/6/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 1.31 | -0.01 | 0.00 | -0.04 | 2/6/2026 4:00:07 PM EST | |||
| 125.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 1.26 | -0.02 | 0.00 | -0.04 | 2/6/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.22 | -0.02 | 0.00 | -0.05 | 2/6/2026 4:00:07 PM EST | |||
| 135.00 | 0.05 | 3.80 | 1.93 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | -0.03 | 0.00 | -0.06 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 140.00 | 0.35 | 4.20 | 2.28 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.90 | -0.04 | 0.00 | -0.09 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 145.00 | 0.55 | 4.70 | 2.63 | 2.80 | % | 0.02 | 2 | 0 | 0.89 | -0.05 | 0.00 | -0.10 | 2/6/2026 | 2/6/2026 4:00:07 PM EST | |
| 150.00 | 1.90 | 4.90 | 3.40 | % | 0.02 | 0 | 0 | 0.94 | -0.06 | 0.00 | -0.11 | 2/6/2026 4:00:07 PM EST | |||
| 155.00 | 1.60 | 4.90 | 3.25 | % | 0.02 | 0 | 0 | 0.87 | -0.08 | 0.00 | -0.13 | 2/6/2026 4:00:07 PM EST | |||
| 160.00 | 2.50 | 5.70 | 4.10 | 4.50 | -2.00 | -30.77% | 0.03 | 2 | 2 | 0.88 | -0.09 | 0.00 | -0.14 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 165.00 | 3.20 | 6.50 | 4.85 | 7.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.87 | -0.11 | 0.00 | -0.16 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 170.00 | 3.80 | 7.50 | 5.65 | % | 0.03 | 0 | 0 | 0.86 | -0.13 | 0.00 | -0.17 | 2/6/2026 4:00:07 PM EST | |||
| 175.00 | 4.70 | 8.30 | 6.50 | % | 0.04 | 0 | 0 | 0.84 | -0.15 | 0.00 | -0.19 | 2/6/2026 4:00:07 PM EST | |||
| 180.00 | 5.80 | 9.50 | 7.65 | % | 0.04 | 0 | 0 | 0.84 | -0.17 | 0.00 | -0.20 | 2/6/2026 4:00:07 PM EST | |||
| 185.00 | 6.90 | 10.50 | 8.70 | % | 0.05 | 0 | 0 | 0.83 | -0.19 | 0.00 | -0.21 | 2/6/2026 4:00:07 PM EST | |||
| 190.00 | 8.20 | 11.50 | 9.85 | % | 0.05 | 0 | 0 | 0.81 | -0.22 | 0.00 | -0.23 | 2/6/2026 4:00:07 PM EST | |||
| 195.00 | 9.60 | 13.00 | 11.30 | % | 0.06 | 0 | 0 | 0.81 | -0.24 | 0.00 | -0.24 | 2/6/2026 4:00:07 PM EST | |||
| 200.00 | 11.60 | 14.40 | 13.00 | % | 0.07 | 0 | 0 | 0.80 | -0.27 | 0.00 | -0.25 | 2/6/2026 4:00:07 PM EST | |||
| 205.00 | 13.00 | 16.50 | 14.75 | 22.00 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.80 | -0.30 | 0.01 | -0.26 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 210.00 | 15.00 | 18.10 | 16.55 | % | 0.08 | 0 | 0 | 0.79 | -0.33 | 0.01 | -0.27 | 2/6/2026 4:00:07 PM EST | |||
| 215.00 | 17.20 | 20.40 | 18.80 | % | 0.09 | 0 | 0 | 0.79 | -0.36 | 0.01 | -0.27 | 2/6/2026 4:00:07 PM EST | |||
| 220.00 | 19.50 | 22.90 | 21.20 | % | 0.10 | 0 | 0 | 0.78 | -0.39 | 0.01 | -0.28 | 2/6/2026 4:00:07 PM EST | |||
| 225.00 | 22.00 | 25.40 | 23.70 | % | 0.11 | 0 | 0 | 0.78 | -0.42 | 0.01 | -0.28 | 2/6/2026 4:00:07 PM EST | |||
| 230.00 | 24.70 | 28.10 | 26.40 | % | 0.11 | 0 | 0 | 0.78 | -0.45 | 0.01 | -0.29 | 2/6/2026 4:00:07 PM EST | |||
| 235.00 | 27.70 | 30.90 | 29.30 | % | 0.12 | 0 | 0 | 0.78 | -0.48 | 0.01 | -0.29 | 2/6/2026 4:00:07 PM EST | |||
| 240.00 | 30.60 | 34.30 | 32.45 | % | 0.14 | 0 | 0 | 0.79 | -0.50 | 0.01 | -0.29 | 2/6/2026 4:00:07 PM EST | |||
| 245.00 | 33.70 | 37.20 | 35.45 | % | 0.14 | 0 | 0 | 0.78 | -0.53 | 0.01 | -0.28 | 2/6/2026 4:00:07 PM EST | |||
| 250.00 | 37.00 | 40.60 | 38.80 | % | 0.16 | 0 | 0 | 0.78 | -0.56 | 0.01 | -0.28 | 2/6/2026 4:00:07 PM EST | |||
| 255.00 | 40.30 | 44.00 | 42.15 | % | 0.17 | 0 | 0 | 0.78 | -0.59 | 0.01 | -0.28 | 2/6/2026 4:00:07 PM EST | |||
| 260.00 | 43.90 | 47.50 | 45.70 | % | 0.18 | 0 | 0 | 0.78 | -0.62 | 0.01 | -0.27 | 2/6/2026 4:00:07 PM EST | |||
| 265.00 | 47.40 | 51.40 | 49.40 | % | 0.19 | 0 | 0 | 0.78 | -0.64 | 0.01 | -0.26 | 2/6/2026 4:00:07 PM EST | |||
| 270.00 | 51.10 | 55.00 | 53.05 | % | 0.20 | 0 | 0 | 0.78 | -0.66 | 0.01 | -0.26 | 2/6/2026 4:00:07 PM EST | |||
| 275.00 | 54.90 | 58.90 | 56.90 | % | 0.21 | 0 | 0 | 0.78 | -0.69 | 0.01 | -0.25 | 2/6/2026 4:00:07 PM EST | |||
| 280.00 | 59.10 | 62.70 | 60.90 | % | 0.22 | 0 | 0 | 0.78 | -0.71 | 0.01 | -0.24 | 2/6/2026 4:00:07 PM EST | |||
| 285.00 | 63.40 | 66.70 | 65.05 | % | 0.23 | 0 | 0 | 0.78 | -0.73 | 0.01 | -0.23 | 2/6/2026 4:00:07 PM EST | |||
| 290.00 | 67.10 | 70.90 | 69.00 | % | 0.24 | 0 | 0 | 0.78 | -0.75 | 0.00 | -0.23 | 2/6/2026 4:00:07 PM EST | |||
| 300.00 | 75.70 | 79.40 | 77.55 | % | 0.26 | 0 | 0 | 0.78 | -0.78 | 0.00 | -0.21 | 2/6/2026 4:00:07 PM EST | |||
| 310.00 | 84.50 | 88.30 | 86.40 | % | 0.28 | 0 | 0 | 0.78 | -0.81 | 0.00 | -0.19 | 2/6/2026 4:00:07 PM EST |