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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 51.70 | 55.50 | 67.98 | 0.00 | 0.00% | 0 | 20 | 1.70 | 1.00 | 0.00 | -0.01 | 12/17/2024 | 2/4/2025 3:59:53 PM EST |
| 40.00 | 46.50 | 50.90 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:53 PM EST | |||
| 45.00 | 41.40 | 45.80 | % | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.02 | 2/4/2025 3:59:53 PM EST | |||
| 50.00 | 37.00 | 41.00 | 32.40 | 0.00 | 0.00% | 0 | 89 | 1.03 | 0.97 | 0.00 | -0.02 | 1/28/2025 | 2/4/2025 3:59:53 PM EST |
| 55.00 | 32.30 | 36.00 | 29.80 | 0.00 | 0.00% | 0 | 34 | 1.10 | 0.95 | 0.00 | -0.03 | 1/27/2025 | 2/4/2025 3:59:53 PM EST |
| 60.00 | 28.90 | 31.50 | 20.05 | 0.00 | 0.00% | 0 | 134 | 0.75 | 0.92 | 0.01 | -0.04 | 1/27/2025 | 2/4/2025 3:59:53 PM EST |
| 65.00 | 23.50 | 27.00 | 43.37 | 0.00 | 0.00% | 0 | 73 | 0.66 | 0.88 | 0.01 | -0.05 | 1/22/2025 | 2/4/2025 3:59:53 PM EST |
| 70.00 | 20.30 | 21.80 | 18.28 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.83 | 0.01 | -0.05 | 1/27/2025 | 2/4/2025 3:59:53 PM EST |
| 75.00 | 17.10 | 18.30 | 17.50 | -0.60 | -3.32% | 19 | 50 | 0.65 | 0.77 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 80.00 | 14.20 | 14.80 | 16.30 | 0.00 | 0.00% | 0 | 135 | 0.64 | 0.69 | 0.01 | -0.07 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 85.00 | 11.40 | 12.00 | 12.60 | 0.00 | 0.00% | 0 | 107 | 0.64 | 0.62 | 0.02 | -0.07 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 90.00 | 9.10 | 9.60 | 9.10 | -1.10 | -10.79% | 6 | 94 | 0.64 | 0.54 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 95.00 | 7.00 | 7.60 | 7.17 | -0.93 | -11.49% | 10 | 188 | 0.63 | 0.46 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 100.00 | 5.60 | 6.00 | 5.80 | -0.50 | -7.94% | 14 | 243 | 0.63 | 0.39 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 105.00 | 4.30 | 4.60 | 4.50 | -0.50 | -10.00% | 26 | 495 | 0.63 | 0.32 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 110.00 | 3.20 | 3.60 | 3.49 | -0.21 | -5.68% | 2 | 288 | 0.63 | 0.26 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 115.00 | 2.40 | 2.75 | 2.60 | -0.35 | -11.87% | 7 | 152 | 0.62 | 0.21 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 120.00 | 1.80 | 2.10 | 1.90 | -0.25 | -11.63% | 269 | 2,584 | 0.62 | 0.17 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 125.00 | 1.35 | 1.60 | 1.75 | 0.00 | 0.00% | 0 | 2,118 | 0.62 | 0.14 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 130.00 | 1.00 | 2.00 | 1.35 | 0.00 | 0.00% | 0 | 98 | 0.67 | 0.11 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 135.00 | 0.65 | 2.20 | 1.54 | 0.00 | 0.00% | 0 | 46 | 0.65 | 0.09 | 0.01 | -0.03 | 1/13/2025 | 2/4/2025 3:59:53 PM EST |
| 140.00 | 0.45 | 1.90 | 1.25 | 0.00 | 0.00% | 0 | 36 | 0.65 | 0.07 | 0.01 | -0.02 | 1/10/2025 | 2/4/2025 3:59:53 PM EST |
| 145.00 | 0.40 | 1.75 | 2.94 | 0.00 | 0.00% | 0 | 167 | 0.67 | 0.05 | 0.00 | -0.02 | 12/10/2024 | 2/4/2025 3:59:53 PM EST |
| 150.00 | 0.10 | 0.85 | 2.09 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.04 | 0.00 | -0.02 | 12/20/2024 | 2/4/2025 3:59:53 PM EST |
| 155.00 | 0.05 | 1.60 | 0.40 | -0.25 | -38.47% | 5 | 46 | 0.80 | 0.03 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 160.00 | 0.05 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 40 | 0.66 | 0.03 | 0.00 | -0.01 | 1/6/2025 | 2/4/2025 3:59:53 PM EST |
| 165.00 | 0.05 | 2.30 | 0.95 | 0.00 | 0.00% | 0 | 48 | 0.82 | 0.02 | 0.00 | -0.01 | 1/23/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.45 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 1.50 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:53 PM EST | |||
| 45.00 | 0.05 | 1.60 | 0.65 | 0.00 | 0.00% | 0 | 2 | 1.05 | -0.02 | 0.00 | -0.02 | 1/27/2025 | 2/4/2025 3:59:53 PM EST |
| 50.00 | 0.15 | 1.75 | 1.07 | 0.00 | 0.00% | 0 | 20 | 0.93 | -0.03 | 0.00 | -0.02 | 1/27/2025 | 2/4/2025 3:59:53 PM EST |
| 55.00 | 0.60 | 0.80 | 0.73 | 0.00 | 0.00% | 0 | 153 | 0.76 | -0.05 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 60.00 | 1.00 | 1.25 | 1.13 | 0.00 | 0.00% | 0 | 124 | 0.71 | -0.08 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 65.00 | 1.60 | 1.90 | 1.85 | +0.02 | +1.10% | 15 | 165 | 0.68 | -0.12 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 70.00 | 2.60 | 2.90 | 2.78 | 0.00 | 0.00% | 0 | 223 | 0.67 | -0.17 | 0.01 | -0.05 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 75.00 | 3.90 | 4.30 | 4.60 | +0.60 | +15.00% | 5 | 22 | 0.66 | -0.23 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 80.00 | 5.70 | 7.80 | 5.90 | +1.40 | +31.12% | 1 | 198 | 0.71 | -0.31 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 85.00 | 7.90 | 9.20 | 9.68 | 0.00 | 0.00% | 0 | 353 | 0.68 | -0.38 | 0.02 | -0.07 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 90.00 | 10.40 | 10.90 | 11.00 | +1.90 | +20.88% | 3 | 150 | 0.64 | -0.46 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 95.00 | 13.40 | 15.60 | 13.60 | +1.60 | +13.34% | 6 | 252 | 0.63 | -0.54 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 100.00 | 16.70 | 17.60 | 17.50 | +0.70 | +4.17% | 3 | 316 | 0.64 | -0.61 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 105.00 | 20.40 | 22.70 | 19.10 | 0.00 | 0.00% | 0 | 196 | 0.68 | -0.68 | 0.01 | -0.06 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 110.00 | 24.30 | 25.40 | 13.24 | 0.00 | 0.00% | 0 | 149 | 0.63 | -0.74 | 0.01 | -0.06 | 1/24/2025 | 2/4/2025 3:59:53 PM EST |
| 115.00 | 26.90 | 30.90 | 16.10 | 0.00 | 0.00% | 0 | 68 | 0.64 | -0.79 | 0.01 | -0.05 | 1/23/2025 | 2/4/2025 3:59:53 PM EST |
| 120.00 | 31.40 | 35.20 | 19.80 | 0.00 | 0.00% | 0 | 35 | 0.60 | -0.83 | 0.01 | -0.05 | 1/23/2025 | 2/4/2025 3:59:53 PM EST |
| 125.00 | 35.90 | 40.00 | % | 0 | 0 | 0.62 | -0.86 | 0.01 | -0.04 | 2/4/2025 3:59:53 PM EST | |||
| 130.00 | 40.50 | 44.60 | % | 0 | 0 | 0.80 | -0.89 | 0.01 | -0.03 | 2/4/2025 3:59:53 PM EST | |||
| 135.00 | 45.40 | 49.40 | 34.60 | 0.00 | 0.00% | 0 | 2 | 0.88 | -0.91 | 0.01 | -0.03 | 11/12/2024 | 2/4/2025 3:59:53 PM EST |
| 140.00 | 50.30 | 54.40 | % | 0 | 0 | 0.92 | -0.93 | 0.01 | -0.02 | 2/4/2025 3:59:53 PM EST | |||
| 145.00 | 55.00 | 59.20 | % | 0 | 0 | 0.94 | -0.95 | 0.00 | -0.02 | 2/4/2025 3:59:53 PM EST | |||
| 150.00 | 60.10 | 64.20 | % | 0 | 0 | 0.98 | -0.96 | 0.00 | -0.02 | 2/4/2025 3:59:53 PM EST | |||
| 155.00 | 65.10 | 69.00 | % | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.01 | 2/4/2025 3:59:53 PM EST | |||
| 160.00 | 69.90 | 74.10 | % | 0 | 0 | 1.07 | -0.97 | 0.00 | -0.01 | 2/4/2025 3:59:53 PM EST | |||
| 165.00 | 75.00 | 79.10 | % | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:53 PM EST |