Options Chain for COHERENT CORP COM (COHR) - $217.23 as of 2/16/2026 7:36:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 115.70 | 119.60 | 117.65 | 144.00 | 0.00 | 0.00% | 1.18 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:02 PM EST |
| 105.00 | 111.00 | 114.40 | 112.70 | % | 1.07 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 110.00 | 106.00 | 109.50 | 107.75 | % | 0.98 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 115.00 | 101.00 | 104.50 | 102.75 | % | 0.89 | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 2/13/2026 4:00:02 PM EST | |||
| 120.00 | 96.00 | 99.50 | 97.75 | 85.70 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.74 | 1.00 | 0.00 | -0.02 | 2/5/2026 | 2/13/2026 4:00:02 PM EST |
| 125.00 | 91.20 | 94.60 | 92.90 | 101.50 | 0.00 | 0.00% | 0.74 | 0 | 2 | 1.65 | 1.00 | 0.00 | -0.03 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 130.00 | 86.20 | 89.70 | 87.95 | % | 0.68 | 0 | 0 | 1.57 | 0.99 | 0.00 | -0.03 | 2/13/2026 4:00:02 PM EST | |||
| 135.00 | 81.30 | 84.80 | 83.05 | % | 0.62 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.04 | 2/13/2026 4:00:02 PM EST | |||
| 140.00 | 76.50 | 79.90 | 78.20 | % | 0.56 | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.06 | 2/13/2026 4:00:02 PM EST | |||
| 145.00 | 71.60 | 75.10 | 73.35 | % | 0.51 | 0 | 0 | 1.34 | 0.98 | 0.00 | -0.07 | 2/13/2026 4:00:02 PM EST | |||
| 150.00 | 66.80 | 70.30 | 68.55 | 54.25 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.28 | 0.97 | 0.00 | -0.10 | 1/26/2026 | 2/13/2026 4:00:02 PM EST |
| 155.00 | 62.10 | 65.60 | 63.85 | 55.70 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.22 | 0.96 | 0.00 | -0.12 | 1/27/2026 | 2/13/2026 4:00:02 PM EST |
| 160.00 | 57.40 | 60.80 | 59.10 | 72.55 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.79 | 0.94 | 0.00 | -0.15 | 2/2/2026 | 2/13/2026 4:00:02 PM EST |
| 165.00 | 52.80 | 56.30 | 54.55 | % | 0.33 | 0 | 0 | 0.84 | 0.92 | 0.00 | -0.18 | 2/13/2026 4:00:02 PM EST | |||
| 170.00 | 48.30 | 51.30 | 49.80 | 63.30 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.82 | 0.90 | 0.00 | -0.21 | 2/3/2026 | 2/13/2026 4:00:02 PM EST |
| 175.00 | 43.80 | 47.50 | 45.65 | 42.64 | +1.64 | +4.00% | 0.26 | 1 | 2 | 0.84 | 0.88 | 0.00 | -0.24 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 180.00 | 39.60 | 43.30 | 41.45 | 65.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.83 | 0.85 | 0.01 | -0.28 | 2/9/2026 | 2/13/2026 4:00:02 PM EST |
| 185.00 | 35.60 | 39.20 | 37.40 | 62.30 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.83 | 0.81 | 0.01 | -0.31 | 2/9/2026 | 2/13/2026 4:00:02 PM EST |
| 190.00 | 32.20 | 35.20 | 33.70 | 33.00 | -9.60 | -22.54% | 0.18 | 1 | 1 | 0.83 | 0.78 | 0.01 | -0.34 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 195.00 | 28.80 | 31.80 | 30.30 | 54.68 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.84 | 0.74 | 0.01 | -0.37 | 2/9/2026 | 2/13/2026 4:00:02 PM EST |
| 200.00 | 25.70 | 28.10 | 26.90 | 48.60 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.83 | 0.70 | 0.01 | -0.39 | 2/9/2026 | 2/13/2026 4:00:02 PM EST |
| 205.00 | 22.50 | 25.40 | 23.95 | 28.75 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.83 | 0.66 | 0.01 | -0.40 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 210.00 | 19.50 | 22.40 | 20.95 | 23.60 | +0.40 | +1.73% | 0.10 | 2 | 17 | 0.82 | 0.61 | 0.01 | -0.42 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 215.00 | 16.80 | 19.40 | 18.10 | 23.10 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.81 | 0.57 | 0.01 | -0.42 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 220.00 | 14.50 | 17.10 | 15.80 | 19.80 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.81 | 0.52 | 0.01 | -0.42 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 225.00 | 12.40 | 14.90 | 13.65 | 18.00 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.80 | 0.47 | 0.01 | -0.42 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 230.00 | 10.60 | 12.80 | 11.70 | 13.00 | +2.10 | +19.27% | 0.05 | 7 | 18 | 0.80 | 0.43 | 0.01 | -0.41 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 235.00 | 8.60 | 11.50 | 10.05 | 14.20 | 0.00 | 0.00% | 0.04 | 0 | 71 | 0.80 | 0.38 | 0.01 | -0.39 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 240.00 | 7.40 | 10.10 | 8.75 | 10.53 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.81 | 0.34 | 0.01 | -0.38 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 245.00 | 6.30 | 8.80 | 7.55 | 7.07 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.81 | 0.30 | 0.01 | -0.36 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 250.00 | 5.30 | 7.60 | 6.45 | 6.00 | -3.10 | -34.07% | 0.03 | 4 | 73 | 0.81 | 0.27 | 0.01 | -0.34 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 255.00 | 4.40 | 6.80 | 5.60 | 9.80 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.82 | 0.24 | 0.01 | -0.31 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 260.00 | 3.60 | 6.20 | 4.90 | 6.65 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.83 | 0.21 | 0.01 | -0.29 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 265.00 | 3.20 | 4.90 | 4.05 | 4.00 | -1.05 | -20.80% | 0.02 | 1 | 3 | 0.83 | 0.18 | 0.01 | -0.27 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 270.00 | 2.35 | 4.90 | 3.63 | 3.58 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.84 | 0.16 | 0.01 | -0.25 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 275.00 | 2.10 | 4.60 | 3.35 | 5.76 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.14 | 0.01 | -0.23 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 280.00 | 1.60 | 4.20 | 2.90 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.86 | 0.12 | 0.00 | -0.21 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 285.00 | 1.10 | 3.70 | 2.40 | % | 0.01 | 0 | 0 | 0.85 | 0.11 | 0.00 | -0.19 | 2/13/2026 4:00:02 PM EST | |||
| 290.00 | 0.50 | 3.50 | 2.00 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.83 | 0.09 | 0.00 | -0.18 | 2/5/2026 | 2/13/2026 4:00:02 PM EST |
| 295.00 | 0.20 | 3.30 | 1.75 | % | 0.01 | 0 | 0 | 0.81 | 0.08 | 0.00 | -0.16 | 2/13/2026 4:00:02 PM EST | |||
| 300.00 | 0.15 | 2.70 | 1.43 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.80 | 0.07 | 0.00 | -0.15 | 2/9/2026 | 2/13/2026 4:00:02 PM EST |
| 310.00 | 0.30 | 2.65 | 1.48 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.89 | 0.05 | 0.00 | -0.11 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 2.55 | 1.28 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | 0.03 | 0.00 | -0.08 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 330.00 | 0.00 | 2.45 | 1.23 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.02 | 0.00 | -0.06 | 2/6/2026 | 2/13/2026 4:00:02 PM EST |
| 340.00 | 0.00 | 2.30 | 1.15 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.24 | 0.02 | 0.00 | -0.04 | 2/4/2026 | 2/13/2026 4:00:02 PM EST |
| 350.00 | 0.00 | 2.25 | 1.13 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.29 | 0.01 | 0.00 | -0.03 | 2/4/2026 | 2/13/2026 4:00:02 PM EST |
| 360.00 | 0.00 | 2.20 | 1.10 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.34 | 0.01 | 0.00 | -0.02 | 2/10/2026 | 2/13/2026 4:00:02 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | -0.01 | 2/13/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.02 | 2/13/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.30 | 1.15 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | -0.03 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 2.40 | 1.20 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.56 | -0.01 | 0.00 | -0.03 | 1/26/2026 | 2/13/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 2.45 | 1.23 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | -0.01 | 0.00 | -0.04 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 2.55 | 1.28 | 1.15 | -0.86 | -42.79% | 0.01 | 5 | 2 | 1.40 | -0.01 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 2.70 | 1.35 | 1.38 | -0.62 | -31.00% | 0.01 | 3 | 1 | 1.33 | -0.02 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 150.00 | 0.25 | 1.05 | 0.65 | 0.70 | -1.99 | -73.98% | 0.00 | 1 | 1 | 0.88 | -0.03 | 0.00 | -0.10 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 3.00 | 1.50 | 1.66 | -1.49 | -47.31% | 0.01 | 5 | 2 | 1.19 | -0.04 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 160.00 | 0.10 | 3.40 | 1.75 | 1.75 | +0.25 | +16.67% | 0.01 | 3 | 15 | 0.86 | -0.06 | 0.00 | -0.15 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 165.00 | 0.40 | 3.50 | 1.95 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.86 | -0.08 | 0.00 | -0.18 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 170.00 | 1.75 | 3.80 | 2.78 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.91 | -0.10 | 0.00 | -0.21 | 2/5/2026 | 2/13/2026 4:00:02 PM EST |
| 175.00 | 2.55 | 4.40 | 3.48 | 3.05 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.90 | -0.12 | 0.00 | -0.24 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 180.00 | 3.20 | 5.30 | 4.25 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.89 | -0.15 | 0.01 | -0.28 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 185.00 | 4.30 | 5.70 | 5.00 | 5.25 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.86 | -0.19 | 0.01 | -0.31 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 190.00 | 5.30 | 7.00 | 6.15 | 6.00 | +2.89 | +92.93% | 0.03 | 3 | 40 | 0.85 | -0.22 | 0.01 | -0.34 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 195.00 | 6.80 | 8.50 | 7.65 | 7.25 | -0.75 | -9.38% | 0.04 | 7 | 61 | 0.84 | -0.26 | 0.01 | -0.37 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 200.00 | 8.50 | 10.20 | 9.35 | 6.59 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.84 | -0.30 | 0.01 | -0.39 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 205.00 | 10.10 | 12.30 | 11.20 | 10.84 | -2.19 | -16.81% | 0.05 | 10 | 4 | 0.83 | -0.34 | 0.01 | -0.40 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 210.00 | 12.50 | 14.50 | 13.50 | 7.46 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.84 | -0.39 | 0.01 | -0.42 | 2/9/2026 | 2/13/2026 4:00:02 PM EST |
| 215.00 | 14.80 | 17.20 | 16.00 | 12.10 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.84 | -0.43 | 0.01 | -0.42 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 220.00 | 16.80 | 19.70 | 18.25 | 15.50 | -2.61 | -14.42% | 0.08 | 10 | 13 | 0.82 | -0.48 | 0.01 | -0.42 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 225.00 | 20.20 | 22.70 | 21.45 | 13.80 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.83 | -0.53 | 0.01 | -0.42 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 230.00 | 23.20 | 25.80 | 24.50 | % | 0.11 | 0 | 0 | 0.83 | -0.57 | 0.01 | -0.41 | 2/13/2026 4:00:02 PM EST | |||
| 235.00 | 26.60 | 29.10 | 27.85 | % | 0.12 | 0 | 0 | 0.83 | -0.62 | 0.01 | -0.39 | 2/13/2026 4:00:02 PM EST | |||
| 240.00 | 29.90 | 32.40 | 31.15 | 40.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.82 | -0.66 | 0.01 | -0.38 | 2/5/2026 | 2/13/2026 4:00:02 PM EST |
| 245.00 | 33.70 | 36.10 | 34.90 | 20.92 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.82 | -0.70 | 0.01 | -0.36 | 2/9/2026 | 2/13/2026 4:00:02 PM EST |
| 250.00 | 37.30 | 40.20 | 38.75 | 54.99 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.82 | -0.73 | 0.01 | -0.34 | 2/5/2026 | 2/13/2026 4:00:02 PM EST |
| 255.00 | 41.50 | 44.30 | 42.90 | % | 0.17 | 0 | 0 | 0.83 | -0.76 | 0.01 | -0.31 | 2/13/2026 4:00:02 PM EST | |||
| 260.00 | 45.70 | 48.50 | 47.10 | % | 0.18 | 0 | 0 | 0.83 | -0.79 | 0.01 | -0.29 | 2/13/2026 4:00:02 PM EST | |||
| 265.00 | 50.10 | 52.80 | 51.45 | % | 0.19 | 0 | 0 | 0.84 | -0.82 | 0.01 | -0.27 | 2/13/2026 4:00:02 PM EST | |||
| 270.00 | 54.10 | 57.20 | 55.65 | % | 0.21 | 0 | 0 | 0.82 | -0.84 | 0.01 | -0.25 | 2/13/2026 4:00:02 PM EST | |||
| 275.00 | 58.60 | 61.70 | 60.15 | % | 0.22 | 0 | 0 | 0.81 | -0.86 | 0.01 | -0.23 | 2/13/2026 4:00:02 PM EST | |||
| 280.00 | 63.20 | 66.30 | 64.75 | % | 0.23 | 0 | 0 | 0.78 | -0.88 | 0.00 | -0.21 | 2/13/2026 4:00:02 PM EST | |||
| 285.00 | 67.80 | 71.00 | 69.40 | % | 0.24 | 0 | 0 | 0.97 | -0.89 | 0.00 | -0.19 | 2/13/2026 4:00:02 PM EST | |||
| 290.00 | 72.60 | 75.60 | 74.10 | % | 0.26 | 0 | 0 | 0.97 | -0.91 | 0.00 | -0.18 | 2/13/2026 4:00:02 PM EST | |||
| 295.00 | 77.30 | 80.50 | 78.90 | % | 0.27 | 0 | 0 | 1.01 | -0.92 | 0.00 | -0.16 | 2/13/2026 4:00:02 PM EST | |||
| 300.00 | 82.20 | 85.00 | 83.60 | % | 0.28 | 0 | 0 | 0.99 | -0.93 | 0.00 | -0.15 | 2/13/2026 4:00:02 PM EST | |||
| 310.00 | 91.80 | 94.70 | 93.25 | 96.20 | % | 0.30 | 1 | 0 | 1.03 | -0.95 | 0.00 | -0.11 | 2/13/2026 | 2/13/2026 4:00:02 PM EST | |
| 320.00 | 101.60 | 104.60 | 103.10 | % | 0.32 | 0 | 0 | 1.08 | -0.97 | 0.00 | -0.08 | 2/13/2026 4:00:02 PM EST | |||
| 330.00 | 111.30 | 114.60 | 112.95 | % | 0.34 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.06 | 2/13/2026 4:00:02 PM EST | |||
| 340.00 | 121.00 | 124.90 | 122.95 | % | 0.36 | 0 | 0 | 1.25 | -0.98 | 0.00 | -0.04 | 2/13/2026 4:00:02 PM EST | |||
| 350.00 | 131.10 | 134.80 | 132.95 | % | 0.38 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.03 | 2/13/2026 4:00:02 PM EST | |||
| 360.00 | 141.40 | 144.60 | 143.00 | 141.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.02 | 2/6/2026 | 2/13/2026 4:00:02 PM EST |