Options Chain for COHERENT CORP COM (COHR) - $67.90 as of 3/28/2025 7:33:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 28.70 | 32.60 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 24.50 | 27.60 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 18.50 | 23.30 | % | 0 | 0 | 1.85 | 0.98 | 0.00 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 13.90 | 17.40 | % | 0 | 0 | 1.72 | 0.93 | 0.01 | -0.07 | 3/28/2025 3:59:56 PM EST | |||
| 55.00 | 11.10 | 11.60 | % | 0 | 0 | 0.87 | 0.86 | 0.02 | -0.11 | 3/28/2025 3:59:56 PM EST | |||
| 56.00 | 10.30 | 12.40 | % | 0 | 0 | 0.77 | 0.83 | 0.02 | -0.12 | 3/28/2025 3:59:56 PM EST | |||
| 57.00 | 9.40 | 10.60 | % | 0 | 0 | 0.89 | 0.81 | 0.02 | -0.12 | 3/28/2025 3:59:56 PM EST | |||
| 58.00 | 8.70 | 9.30 | % | 0 | 0 | 0.85 | 0.79 | 0.03 | -0.13 | 3/28/2025 3:59:56 PM EST | |||
| 59.00 | 6.90 | 9.00 | % | 0 | 0 | 0.76 | 0.76 | 0.03 | -0.14 | 3/28/2025 3:59:56 PM EST | |||
| 60.00 | 6.60 | 8.00 | % | 0 | 0 | 0.78 | 0.73 | 0.03 | -0.14 | 3/28/2025 3:59:56 PM EST | |||
| 61.00 | 6.50 | 7.10 | % | 0 | 0 | 0.80 | 0.70 | 0.03 | -0.15 | 3/28/2025 3:59:56 PM EST | |||
| 62.00 | 5.50 | 6.20 | 5.85 | % | 2 | 0 | 0.72 | 0.67 | 0.03 | -0.15 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 63.00 | 5.20 | 5.50 | 5.10 | -0.25 | -4.68% | 5 | 1 | 0.76 | 0.63 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 64.00 | 4.60 | 4.90 | 3.80 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.60 | 0.04 | -0.15 | 3/13/2025 | 3/28/2025 3:59:56 PM EST |
| 65.00 | 4.00 | 4.30 | 3.95 | -0.32 | -7.50% | 14 | 1 | 0.73 | 0.56 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 66.00 | 3.30 | 3.80 | 3.50 | -2.60 | -42.63% | 1 | 2 | 0.71 | 0.52 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 67.00 | 3.10 | 3.40 | 4.70 | 0.00 | 0.00% | 0 | 16 | 0.74 | 0.48 | 0.04 | -0.15 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 68.00 | 2.65 | 3.50 | 2.65 | -2.05 | -43.62% | 1 | 13 | 0.73 | 0.44 | 0.04 | -0.14 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 69.00 | 2.10 | 2.50 | 2.30 | -6.31 | -73.29% | 7 | 21 | 0.69 | 0.41 | 0.04 | -0.14 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 70.00 | 2.00 | 2.20 | 2.00 | -6.20 | -75.61% | 106 | 3 | 0.73 | 0.37 | 0.04 | -0.13 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 71.00 | 1.70 | 2.60 | 1.70 | % | 23 | 0 | 0.72 | 0.33 | 0.04 | -0.13 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 72.00 | 1.35 | 1.60 | 2.70 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.29 | 0.03 | -0.12 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 73.00 | 0.95 | 1.35 | 1.27 | -3.83 | -75.10% | 1 | 11 | 0.67 | 0.26 | 0.03 | -0.11 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 74.00 | 1.00 | 1.15 | 1.40 | -0.19 | -11.95% | 1 | 3 | 0.71 | 0.23 | 0.03 | -0.10 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 75.00 | 0.75 | 1.00 | 1.04 | -0.11 | -9.57% | 3 | 22 | 0.70 | 0.20 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 76.00 | 0.70 | 1.30 | 0.65 | -0.45 | -40.91% | 9 | 20 | 0.79 | 0.17 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 77.00 | 0.55 | 1.10 | 0.72 | -2.29 | -76.08% | 1 | 4 | 0.79 | 0.15 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 78.00 | 0.45 | 0.60 | 1.85 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.13 | 0.02 | -0.07 | 3/14/2025 | 3/28/2025 3:59:56 PM EST |
| 79.00 | 0.35 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 8 | 0.70 | 0.11 | 0.02 | -0.06 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 80.00 | 0.30 | 0.45 | 0.65 | 0.00 | 0.00% | 0 | 7 | 0.71 | 0.09 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 81.00 | 0.10 | 1.65 | 2.04 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.08 | 0.01 | -0.04 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 82.00 | 0.10 | 1.55 | 1.65 | 0.00 | 0.00% | 0 | 0 | 0.76 | 0.07 | 0.01 | -0.04 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 83.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.05 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 84.00 | 0.00 | 1.45 | 0.48 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.05 | 0.01 | -0.03 | 3/13/2025 | 3/28/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 33 | 0.82 | 0.04 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 86.00 | 0.00 | 1.40 | % | 0 | 0 | 1.30 | 0.04 | 0.01 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 87.00 | 0.00 | 1.40 | % | 0 | 0 | 1.34 | 0.03 | 0.01 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 88.00 | 0.00 | 1.40 | % | 0 | 0 | 1.37 | 0.02 | 0.01 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 89.00 | 0.00 | 1.35 | % | 0 | 0 | 1.40 | 0.02 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 1.43 | 0.02 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 91.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.01 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 1.35 | 0.21 | 0.00 | 0.00% | 0 | 202 | 1.59 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 1.05 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.10 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.40 | % | 0 | 0 | 1.37 | -0.02 | 0.00 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 0.20 | 1.05 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.10 | -0.07 | 0.01 | -0.07 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 55.00 | 0.50 | 0.80 | 0.67 | +0.35 | +109.38% | 5 | 25 | 0.84 | -0.14 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 56.00 | 0.65 | 1.20 | % | 0 | 0 | 0.86 | -0.17 | 0.02 | -0.12 | 3/28/2025 3:59:56 PM EST | |||
| 57.00 | 0.75 | 1.10 | 1.68 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.19 | 0.02 | -0.12 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 58.00 | 1.00 | 1.30 | 1.10 | +0.60 | +120.00% | 39 | 40 | 0.80 | -0.21 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 59.00 | 1.15 | 1.50 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.24 | 0.03 | -0.14 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 60.00 | 1.40 | 1.75 | 1.70 | +1.48 | +672.73% | 6 | 10 | 0.78 | -0.27 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 61.00 | 1.70 | 2.05 | 1.10 | -0.05 | -4.35% | 1 | 1 | 0.77 | -0.30 | 0.03 | -0.15 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 62.00 | 2.00 | 2.40 | 0.55 | 0.00 | 0.00% | 0 | 11 | 0.77 | -0.33 | 0.03 | -0.15 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 63.00 | 2.45 | 2.70 | 2.65 | +2.14 | +419.61% | 2 | 101 | 0.76 | -0.37 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 64.00 | 2.85 | 3.90 | 3.20 | -2.33 | -42.14% | 110 | 3 | 0.84 | -0.40 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 65.00 | 3.30 | 3.60 | 3.70 | +1.95 | +111.43% | 2 | 11 | 0.75 | -0.44 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 66.00 | 3.80 | 4.10 | 4.20 | +1.50 | +55.56% | 11 | 13 | 0.74 | -0.48 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 67.00 | 4.30 | 4.60 | 4.70 | +3.65 | +347.62% | 3 | 5 | 0.73 | -0.52 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 68.00 | 4.80 | 5.20 | 5.10 | +1.80 | +54.55% | 1 | 2 | 0.73 | -0.56 | 0.04 | -0.14 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 69.00 | 5.50 | 5.80 | 5.40 | % | 2 | 0 | 0.73 | -0.59 | 0.04 | -0.14 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 70.00 | 6.10 | 6.40 | 6.32 | +4.52 | +251.12% | 1 | 2 | 0.72 | -0.63 | 0.04 | -0.13 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 71.00 | 6.80 | 7.10 | 5.10 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.67 | 0.04 | -0.13 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 72.00 | 7.50 | 8.00 | 6.83 | +1.53 | +28.87% | 1 | 1 | 0.71 | -0.71 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 73.00 | 7.60 | 8.70 | 5.40 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.74 | 0.03 | -0.11 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 74.00 | 9.10 | 9.60 | % | 0 | 0 | 0.70 | -0.77 | 0.03 | -0.10 | 3/28/2025 3:59:56 PM EST | |||
| 75.00 | 8.70 | 10.40 | 9.39 | +5.49 | +140.77% | 6 | 4 | 0.54 | -0.80 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 76.00 | 10.30 | 11.80 | 4.10 | 0.00 | 0.00% | 0 | 5 | 0.69 | -0.83 | 0.03 | -0.08 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 77.00 | 11.20 | 12.20 | 4.60 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.85 | 0.02 | -0.07 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 78.00 | 11.70 | 13.10 | 5.40 | 0.00 | 0.00% | 0 | 6 | 0.54 | -0.87 | 0.02 | -0.07 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 79.00 | 12.00 | 15.00 | 5.80 | 0.00 | 0.00% | 0 | 3 | 0.86 | -0.89 | 0.02 | -0.06 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 80.00 | 12.80 | 16.70 | 6.20 | 0.00 | 0.00% | 0 | 2 | 1.11 | -0.91 | 0.02 | -0.05 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 81.00 | 13.90 | 17.60 | 12.91 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.92 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 82.00 | 14.70 | 18.60 | % | 0 | 0 | 1.07 | -0.93 | 0.01 | -0.04 | 3/28/2025 3:59:56 PM EST | |||
| 83.00 | 15.70 | 19.80 | 20.80 | 0.00 | 0.00% | 0 | 1 | 1.32 | -0.95 | 0.01 | -0.03 | 3/13/2025 | 3/28/2025 3:59:56 PM EST |
| 84.00 | 16.70 | 20.40 | 21.15 | 0.00 | 0.00% | 0 | 3 | 1.15 | -0.95 | 0.01 | -0.03 | 3/13/2025 | 3/28/2025 3:59:56 PM EST |
| 85.00 | 17.70 | 21.70 | % | 0 | 0 | 1.18 | -0.96 | 0.01 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 86.00 | 18.60 | 22.50 | % | 0 | 0 | 1.22 | -0.96 | 0.01 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 87.00 | 19.70 | 23.40 | 20.25 | 0.00 | 0.00% | 0 | 3 | 0.95 | -0.97 | 0.01 | -0.02 | 3/12/2025 | 3/28/2025 3:59:56 PM EST |
| 88.00 | 20.10 | 24.70 | % | 0 | 0 | 1.21 | -0.98 | 0.01 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 89.00 | 21.10 | 25.70 | % | 0 | 0 | 1.32 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 90.00 | 22.10 | 26.70 | 27.85 | 0.00 | 0.00% | 0 | 0 | 1.35 | -0.98 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 91.00 | 23.10 | 27.40 | % | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 95.00 | 27.00 | 31.80 | % | 0 | 0 | 1.73 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 100.00 | 32.50 | 36.40 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 105.00 | 38.10 | 41.40 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 110.00 | 42.60 | 46.50 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 115.00 | 47.40 | 51.40 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 120.00 | 52.40 | 56.50 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |