Options Chain for COHERENT CORP COM (COHR) - $191.04 as of 1/19/2026 7:30:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 144.80 | 148.50 | 146.65 | 43.50 | 0.00 | 0.00% | 3.26 | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 1/16/2026 4:00:10 PM EST |
| 50.00 | 140.00 | 143.60 | 141.80 | 54.40 | 0.00 | 0.00% | 2.84 | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 1/16/2026 4:00:10 PM EST |
| 55.00 | 135.10 | 138.70 | 136.90 | 35.90 | 0.00 | 0.00% | 2.49 | 0 | 2 | 1.65 | 1.00 | 0.00 | -0.01 | 8/20/2025 | 1/16/2026 4:00:10 PM EST |
| 60.00 | 130.20 | 133.90 | 132.05 | 138.50 | 0.00 | 0.00% | 2.20 | 0 | 13 | 1.60 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/16/2026 4:00:10 PM EST |
| 65.00 | 125.30 | 129.00 | 127.15 | 78.07 | 0.00 | 0.00% | 1.96 | 0 | 1 | 1.47 | 1.00 | 0.00 | -0.01 | 11/17/2025 | 1/16/2026 4:00:10 PM EST |
| 70.00 | 120.50 | 124.10 | 122.30 | 79.21 | 0.00 | 0.00% | 1.75 | 0 | 1 | 1.39 | 1.00 | 0.00 | -0.01 | 11/25/2025 | 1/16/2026 4:00:10 PM EST |
| 75.00 | 115.80 | 119.30 | 117.55 | 88.88 | 0.00 | 0.00% | 1.57 | 0 | 28 | 1.32 | 0.99 | 0.00 | -0.01 | 12/1/2025 | 1/16/2026 4:00:10 PM EST |
| 80.00 | 110.90 | 114.50 | 112.70 | 120.40 | +8.28 | +7.39% | 1.41 | 1 | 1 | 1.26 | 0.99 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 85.00 | 106.10 | 109.80 | 107.95 | 22.88 | 0.00 | 0.00% | 1.27 | 0 | 3 | 1.21 | 0.99 | 0.00 | -0.02 | 9/5/2025 | 1/16/2026 4:00:10 PM EST |
| 90.00 | 101.20 | 105.20 | 103.20 | 97.00 | 0.00 | 0.00% | 1.15 | 0 | 50 | 1.17 | 0.98 | 0.00 | -0.03 | 1/14/2026 | 1/16/2026 4:00:10 PM EST |
| 95.00 | 96.70 | 100.30 | 98.50 | 42.20 | 0.00 | 0.00% | 1.04 | 0 | 24 | 1.11 | 0.97 | 0.00 | -0.03 | 11/5/2025 | 1/16/2026 4:00:10 PM EST |
| 100.00 | 92.20 | 95.70 | 93.95 | 95.98 | 0.00 | 0.00% | 0.94 | 0 | 50 | 0.87 | 0.96 | 0.00 | -0.04 | 1/2/2026 | 1/16/2026 4:00:10 PM EST |
| 105.00 | 87.50 | 91.20 | 89.35 | 93.40 | +35.09 | +60.18% | 0.85 | 2 | 29 | 0.85 | 0.95 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 110.00 | 83.20 | 86.70 | 84.95 | 45.72 | 0.00 | 0.00% | 0.77 | 0 | 89 | 0.86 | 0.94 | 0.00 | -0.06 | 11/7/2025 | 1/16/2026 4:00:10 PM EST |
| 115.00 | 78.60 | 82.30 | 80.45 | 69.60 | 0.00 | 0.00% | 0.70 | 0 | 326 | 0.84 | 0.93 | 0.00 | -0.07 | 1/9/2026 | 1/16/2026 4:00:10 PM EST |
| 120.00 | 74.50 | 78.10 | 76.30 | 68.34 | 0.00 | 0.00% | 0.64 | 0 | 27 | 0.84 | 0.91 | 0.00 | -0.07 | 1/14/2026 | 1/16/2026 4:00:10 PM EST |
| 125.00 | 70.30 | 73.90 | 72.10 | 67.17 | 0.00 | 0.00% | 0.58 | 0 | 18 | 0.83 | 0.90 | 0.00 | -0.08 | 1/5/2026 | 1/16/2026 4:00:10 PM EST |
| 130.00 | 66.70 | 69.80 | 68.25 | 78.78 | 0.00 | 0.00% | 0.53 | 0 | 50 | 0.84 | 0.88 | 0.00 | -0.09 | 1/15/2026 | 1/16/2026 4:00:10 PM EST |
| 135.00 | 62.30 | 65.90 | 64.10 | 67.00 | 0.00 | 0.00% | 0.47 | 0 | 12 | 0.81 | 0.86 | 0.00 | -0.10 | 1/13/2026 | 1/16/2026 4:00:10 PM EST |
| 140.00 | 58.60 | 62.20 | 60.40 | 62.50 | 0.00 | 0.00% | 0.43 | 0 | 48 | 0.81 | 0.84 | 0.00 | -0.11 | 1/13/2026 | 1/16/2026 4:00:10 PM EST |
| 145.00 | 54.90 | 58.60 | 56.75 | 58.52 | 0.00 | 0.00% | 0.39 | 0 | 318 | 0.81 | 0.82 | 0.00 | -0.12 | 1/2/2026 | 1/16/2026 4:00:10 PM EST |
| 150.00 | 51.40 | 55.10 | 53.25 | 42.90 | 0.00 | 0.00% | 0.35 | 0 | 162 | 0.80 | 0.80 | 0.00 | -0.13 | 1/9/2026 | 1/16/2026 4:00:10 PM EST |
| 155.00 | 48.00 | 51.70 | 49.85 | 57.00 | 0.00 | 0.00% | 0.32 | 0 | 118 | 0.79 | 0.77 | 0.00 | -0.13 | 1/15/2026 | 1/16/2026 4:00:10 PM EST |
| 160.00 | 44.70 | 48.40 | 46.55 | 52.60 | -5.26 | -9.10% | 0.29 | 50 | 184 | 0.79 | 0.75 | 0.00 | -0.14 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 165.00 | 41.70 | 44.20 | 42.95 | 43.75 | -10.51 | -19.37% | 0.26 | 20 | 119 | 0.77 | 0.73 | 0.00 | -0.15 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 170.00 | 38.80 | 41.60 | 40.20 | 45.57 | 0.00 | 0.00% | 0.24 | 0 | 138 | 0.77 | 0.70 | 0.00 | -0.15 | 1/15/2026 | 1/16/2026 4:00:10 PM EST |
| 175.00 | 36.00 | 39.20 | 37.60 | 41.40 | +11.50 | +38.47% | 0.21 | 11 | 156 | 0.77 | 0.67 | 0.00 | -0.16 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 180.00 | 33.40 | 36.10 | 34.75 | 37.00 | -2.70 | -6.81% | 0.19 | 2 | 188 | 0.76 | 0.65 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 185.00 | 30.90 | 34.10 | 32.50 | 33.10 | -1.79 | -5.13% | 0.18 | 4 | 122 | 0.76 | 0.62 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 190.00 | 29.60 | 30.80 | 30.20 | 30.77 | -7.73 | -20.08% | 0.16 | 5 | 146 | 0.76 | 0.59 | 0.01 | -0.17 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 195.00 | 27.20 | 28.80 | 28.00 | 28.30 | -1.17 | -3.97% | 0.14 | 19 | 230 | 0.76 | 0.57 | 0.01 | -0.17 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 200.00 | 25.20 | 26.50 | 25.85 | 26.50 | -4.10 | -13.40% | 0.13 | 17 | 138 | 0.75 | 0.54 | 0.01 | -0.17 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 210.00 | 20.80 | 22.90 | 21.85 | 22.96 | -2.34 | -9.25% | 0.10 | 14 | 114 | 0.74 | 0.49 | 0.01 | -0.17 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 220.00 | 18.30 | 19.60 | 18.95 | 19.70 | -1.75 | -8.16% | 0.09 | 11 | 461 | 0.75 | 0.44 | 0.01 | -0.17 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 230.00 | 15.50 | 16.80 | 16.15 | 16.90 | -1.94 | -10.30% | 0.07 | 8 | 111 | 0.75 | 0.39 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 240.00 | 13.00 | 15.70 | 14.35 | 14.50 | -6.00 | -29.27% | 0.06 | 3 | 108 | 0.76 | 0.35 | 0.01 | -0.15 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 250.00 | 11.90 | 12.40 | 12.15 | 11.90 | -1.40 | -10.53% | 0.05 | 1,664 | 264 | 0.76 | 0.31 | 0.00 | -0.15 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 260.00 | 9.90 | 10.70 | 10.30 | 11.08 | -3.42 | -23.59% | 0.04 | 20 | 86 | 0.76 | 0.28 | 0.00 | -0.14 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 270.00 | 7.80 | 10.30 | 9.05 | 12.10 | 0.00 | 0.00% | 0.03 | 0 | 73 | 0.76 | 0.25 | 0.00 | -0.13 | 1/15/2026 | 1/16/2026 4:00:10 PM EST |
| 280.00 | 6.60 | 8.20 | 7.40 | 9.50 | +1.50 | +18.75% | 0.03 | 1 | 30 | 0.75 | 0.22 | 0.00 | -0.12 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 290.00 | 4.90 | 8.80 | 6.85 | 8.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.77 | 0.19 | 0.00 | -0.11 | 1/15/2026 | 1/16/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.35 | 1.18 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/16/2026 4:00:10 PM EST |
| 50.00 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.79 | 0.00 | 0.00 | -0.01 | 12/24/2025 | 1/16/2026 4:00:10 PM EST |
| 55.00 | 0.00 | 2.40 | 1.20 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.69 | 0.00 | 0.00 | -0.01 | 9/22/2025 | 1/16/2026 4:00:10 PM EST |
| 60.00 | 0.20 | 2.50 | 1.35 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:10 PM EST |
| 65.00 | 0.00 | 2.55 | 1.28 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.50 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 1/16/2026 4:00:10 PM EST |
| 70.00 | 0.00 | 2.60 | 1.30 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.41 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 1/16/2026 4:00:10 PM EST |
| 75.00 | 0.00 | 2.40 | 1.20 | 7.60 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.30 | -0.01 | 0.00 | -0.01 | 9/2/2025 | 1/16/2026 4:00:10 PM EST |
| 80.00 | 0.00 | 2.80 | 1.40 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.27 | -0.01 | 0.00 | -0.02 | 12/10/2025 | 1/16/2026 4:00:10 PM EST |
| 85.00 | 0.00 | 2.75 | 1.38 | 6.45 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.18 | -0.01 | 0.00 | -0.02 | 9/29/2025 | 1/16/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 3.10 | 1.55 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.15 | -0.02 | 0.00 | -0.03 | 12/4/2025 | 1/16/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 3.30 | 1.65 | 5.63 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.10 | -0.03 | 0.00 | -0.03 | 11/19/2025 | 1/16/2026 4:00:10 PM EST |
| 100.00 | 0.45 | 3.10 | 1.78 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.84 | -0.04 | 0.00 | -0.04 | 1/9/2026 | 1/16/2026 4:00:10 PM EST |
| 105.00 | 0.80 | 3.90 | 2.35 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.86 | -0.05 | 0.00 | -0.05 | 12/29/2025 | 1/16/2026 4:00:10 PM EST |
| 110.00 | 0.65 | 4.20 | 2.43 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.80 | -0.06 | 0.00 | -0.06 | 12/12/2025 | 1/16/2026 4:00:10 PM EST |
| 115.00 | 1.75 | 4.20 | 2.98 | 11.20 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.81 | -0.07 | 0.00 | -0.07 | 11/19/2025 | 1/16/2026 4:00:10 PM EST |
| 120.00 | 2.40 | 4.80 | 3.60 | 4.95 | 0.00 | 0.00% | 0.03 | 0 | 77 | 0.81 | -0.09 | 0.00 | -0.07 | 12/29/2025 | 1/16/2026 4:00:10 PM EST |
| 125.00 | 3.10 | 5.50 | 4.30 | 5.26 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.80 | -0.10 | 0.00 | -0.08 | 1/12/2026 | 1/16/2026 4:00:10 PM EST |
| 130.00 | 3.80 | 7.20 | 5.50 | 5.30 | +0.41 | +8.39% | 0.04 | 1 | 75 | 0.81 | -0.12 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 135.00 | 4.70 | 7.50 | 6.10 | 5.19 | 0.00 | 0.00% | 0.05 | 0 | 298 | 0.78 | -0.14 | 0.00 | -0.10 | 1/15/2026 | 1/16/2026 4:00:10 PM EST |
| 140.00 | 6.00 | 8.80 | 7.40 | 6.32 | 0.00 | 0.00% | 0.05 | 0 | 103 | 0.78 | -0.16 | 0.00 | -0.11 | 1/15/2026 | 1/16/2026 4:00:10 PM EST |
| 145.00 | 7.40 | 11.10 | 9.25 | 9.40 | 0.00 | 0.00% | 0.06 | 0 | 122 | 0.80 | -0.18 | 0.00 | -0.12 | 1/14/2026 | 1/16/2026 4:00:10 PM EST |
| 150.00 | 8.80 | 12.40 | 10.60 | 8.50 | +0.02 | +0.24% | 0.07 | 1 | 153 | 0.79 | -0.20 | 0.00 | -0.13 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 155.00 | 11.30 | 13.10 | 12.20 | 12.10 | +3.08 | +34.15% | 0.08 | 6 | 156 | 0.79 | -0.23 | 0.00 | -0.13 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 160.00 | 12.00 | 15.80 | 13.90 | 10.45 | 0.00 | 0.00% | 0.09 | 0 | 260 | 0.78 | -0.25 | 0.00 | -0.14 | 1/15/2026 | 1/16/2026 4:00:10 PM EST |
| 165.00 | 14.60 | 17.10 | 15.85 | 15.60 | +3.17 | +25.51% | 0.10 | 2 | 100 | 0.78 | -0.27 | 0.00 | -0.15 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 170.00 | 16.30 | 19.20 | 17.75 | 13.30 | 0.00 | 0.00% | 0.10 | 0 | 108 | 0.78 | -0.30 | 0.00 | -0.15 | 1/15/2026 | 1/16/2026 4:00:10 PM EST |
| 175.00 | 19.20 | 20.60 | 19.90 | 19.90 | +4.70 | +30.93% | 0.11 | 4 | 182 | 0.77 | -0.33 | 0.00 | -0.16 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 180.00 | 21.10 | 23.70 | 22.40 | 22.40 | +1.90 | +9.27% | 0.12 | 13 | 104 | 0.77 | -0.35 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 185.00 | 24.10 | 25.70 | 24.90 | 24.60 | +5.62 | +29.61% | 0.13 | 18 | 171 | 0.77 | -0.38 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 190.00 | 26.80 | 28.00 | 27.40 | 27.70 | +5.35 | +23.94% | 0.14 | 11 | 85 | 0.77 | -0.41 | 0.01 | -0.17 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 195.00 | 29.70 | 31.50 | 30.60 | 30.00 | +5.70 | +23.46% | 0.16 | 11 | 84 | 0.77 | -0.43 | 0.01 | -0.17 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 200.00 | 32.60 | 34.40 | 33.50 | 33.20 | +2.50 | +8.15% | 0.17 | 1 | 81 | 0.77 | -0.46 | 0.01 | -0.17 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 210.00 | 38.70 | 40.90 | 39.80 | 32.10 | 0.00 | 0.00% | 0.19 | 0 | 25 | 0.76 | -0.51 | 0.01 | -0.17 | 1/15/2026 | 1/16/2026 4:00:10 PM EST |
| 220.00 | 44.50 | 46.80 | 45.65 | 49.30 | 0.00 | 0.00% | 0.21 | 0 | 17 | 0.75 | -0.56 | 0.01 | -0.17 | 1/12/2026 | 1/16/2026 4:00:10 PM EST |
| 230.00 | 51.70 | 54.00 | 52.85 | 53.50 | +10.80 | +25.30% | 0.23 | 1 | 4 | 0.75 | -0.61 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 240.00 | 60.10 | 62.80 | 61.45 | % | 0.26 | 0 | 0 | 0.78 | -0.65 | 0.01 | -0.15 | 1/16/2026 4:00:10 PM EST | |||
| 250.00 | 67.50 | 71.20 | 69.35 | % | 0.28 | 0 | 0 | 0.78 | -0.69 | 0.00 | -0.15 | 1/16/2026 4:00:10 PM EST | |||
| 260.00 | 75.60 | 79.50 | 77.55 | % | 0.30 | 0 | 0 | 0.78 | -0.72 | 0.00 | -0.14 | 1/16/2026 4:00:10 PM EST | |||
| 270.00 | 84.20 | 88.10 | 86.15 | % | 0.32 | 0 | 0 | 0.79 | -0.75 | 0.00 | -0.13 | 1/16/2026 4:00:10 PM EST | |||
| 280.00 | 93.00 | 96.80 | 94.90 | % | 0.34 | 0 | 0 | 0.79 | -0.78 | 0.00 | -0.12 | 1/16/2026 4:00:10 PM EST | |||
| 290.00 | 102.00 | 105.80 | 103.90 | % | 0.36 | 0 | 0 | 0.80 | -0.81 | 0.00 | -0.11 | 1/16/2026 4:00:10 PM EST |