Options Chain for COHERENT CORP COM (COHR) - $217.00 as of 2/18/2026 7:18:03 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 | 114.70 | 118.70 | 116.70 | % | 1.06 | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.03 | 2/19/2026 11:59:10 AM EST | |||
| 115.00 | 109.80 | 113.60 | 111.70 | % | 0.97 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.04 | 2/19/2026 11:59:10 AM EST | |||
| 120.00 | 105.00 | 108.70 | 106.85 | % | 0.89 | 0 | 0 | 1.33 | 0.98 | 0.00 | -0.05 | 2/19/2026 11:59:10 AM EST | |||
| 125.00 | 100.20 | 103.80 | 102.00 | % | 0.82 | 0 | 0 | 1.26 | 0.98 | 0.00 | -0.06 | 2/19/2026 11:59:10 AM EST | |||
| 130.00 | 95.40 | 99.00 | 97.20 | % | 0.75 | 0 | 0 | 1.21 | 0.97 | 0.00 | -0.07 | 2/19/2026 11:59:10 AM EST | |||
| 135.00 | 90.60 | 94.40 | 92.50 | % | 0.69 | 0 | 0 | 1.17 | 0.96 | 0.00 | -0.08 | 2/19/2026 11:59:10 AM EST | |||
| 140.00 | 85.90 | 89.60 | 87.75 | % | 0.63 | 0 | 0 | 1.13 | 0.95 | 0.00 | -0.09 | 2/19/2026 11:59:10 AM EST | |||
| 145.00 | 81.30 | 85.00 | 83.15 | % | 0.57 | 0 | 0 | 1.07 | 0.94 | 0.00 | -0.12 | 2/19/2026 11:59:10 AM EST | |||
| 150.00 | 76.70 | 80.40 | 78.55 | % | 0.52 | 0 | 0 | 0.86 | 0.93 | 0.00 | -0.13 | 2/19/2026 11:59:10 AM EST | |||
| 155.00 | 72.30 | 76.00 | 74.15 | % | 0.48 | 0 | 0 | 0.85 | 0.92 | 0.00 | -0.14 | 2/19/2026 11:59:10 AM EST | |||
| 160.00 | 67.80 | 71.60 | 69.70 | % | 0.44 | 0 | 0 | 0.85 | 0.90 | 0.00 | -0.16 | 2/19/2026 11:59:10 AM EST | |||
| 165.00 | 63.50 | 67.30 | 65.40 | % | 0.40 | 0 | 0 | 0.85 | 0.89 | 0.00 | -0.17 | 2/19/2026 11:59:10 AM EST | |||
| 170.00 | 59.40 | 62.90 | 61.15 | 54.05 | % | 0.36 | 107 | 0 | 0.86 | 0.87 | 0.00 | -0.19 | 2/19/2026 | 2/19/2026 11:59:10 AM EST | |
| 175.00 | 55.40 | 58.80 | 57.10 | 50.10 | % | 0.33 | 107 | 0 | 0.84 | 0.85 | 0.00 | -0.20 | 2/19/2026 | 2/19/2026 11:59:10 AM EST | |
| 180.00 | 51.30 | 54.40 | 52.85 | 51.00 | % | 0.29 | 1 | 0 | 0.86 | 0.82 | 0.00 | -0.22 | 2/19/2026 | 2/19/2026 11:59:10 AM EST | |
| 185.00 | 47.50 | 50.70 | 49.10 | % | 0.27 | 0 | 0 | 0.83 | 0.80 | 0.00 | -0.23 | 2/19/2026 11:59:10 AM EST | |||
| 190.00 | 43.80 | 47.00 | 45.40 | % | 0.24 | 0 | 0 | 0.81 | 0.77 | 0.00 | -0.25 | 2/19/2026 11:59:10 AM EST | |||
| 195.00 | 40.30 | 43.00 | 41.65 | 41.53 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.81 | 0.75 | 0.01 | -0.26 | 2/17/2026 | 2/19/2026 11:59:10 AM EST |
| 200.00 | 37.40 | 40.10 | 38.75 | 38.33 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.81 | 0.72 | 0.01 | -0.27 | 2/17/2026 | 2/19/2026 11:59:10 AM EST |
| 205.00 | 33.80 | 36.90 | 35.35 | % | 0.17 | 0 | 0 | 0.81 | 0.69 | 0.01 | -0.28 | 2/19/2026 11:59:10 AM EST | |||
| 210.00 | 31.10 | 33.90 | 32.50 | 24.55 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.80 | 0.65 | 0.01 | -0.29 | 2/17/2026 | 2/19/2026 11:59:10 AM EST |
| 215.00 | 27.90 | 30.80 | 29.35 | 26.43 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.80 | 0.62 | 0.01 | -0.29 | 2/13/2026 | 2/19/2026 11:59:10 AM EST |
| 220.00 | 25.50 | 28.10 | 26.80 | 23.20 | -5.05 | -17.88% | 0.12 | 1 | 8 | 0.80 | 0.59 | 0.01 | -0.30 | 2/19/2026 | 2/19/2026 11:59:10 AM EST |
| 225.00 | 22.90 | 26.00 | 24.45 | 23.00 | -2.80 | -10.86% | 0.11 | 3 | 6 | 0.79 | 0.56 | 0.01 | -0.30 | 2/19/2026 | 2/19/2026 11:59:10 AM EST |
| 230.00 | 20.70 | 23.20 | 21.95 | 20.80 | -3.50 | -14.41% | 0.10 | 3 | 9 | 0.80 | 0.52 | 0.01 | -0.30 | 2/19/2026 | 2/19/2026 11:59:10 AM EST |
| 235.00 | 18.50 | 21.10 | 19.80 | 20.36 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.79 | 0.49 | 0.01 | -0.30 | 2/18/2026 | 2/19/2026 11:59:10 AM EST |
| 240.00 | 16.60 | 19.30 | 17.95 | 17.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.79 | 0.46 | 0.01 | -0.30 | 2/18/2026 | 2/19/2026 11:59:10 AM EST |
| 245.00 | 14.70 | 17.50 | 16.10 | 16.36 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.78 | 0.43 | 0.01 | -0.29 | 2/12/2026 | 2/19/2026 11:59:10 AM EST |
| 250.00 | 13.20 | 15.90 | 14.55 | % | 0.06 | 0 | 0 | 0.78 | 0.40 | 0.01 | -0.28 | 2/19/2026 11:59:10 AM EST | |||
| 255.00 | 11.60 | 14.50 | 13.05 | % | 0.05 | 0 | 0 | 0.78 | 0.37 | 0.01 | -0.28 | 2/19/2026 11:59:10 AM EST | |||
| 260.00 | 10.50 | 13.20 | 11.85 | % | 0.05 | 0 | 0 | 0.78 | 0.34 | 0.01 | -0.27 | 2/19/2026 11:59:10 AM EST | |||
| 265.00 | 9.10 | 11.80 | 10.45 | % | 0.04 | 0 | 0 | 0.77 | 0.31 | 0.01 | -0.26 | 2/19/2026 11:59:10 AM EST | |||
| 270.00 | 8.00 | 10.20 | 9.10 | 9.42 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.76 | 0.29 | 0.01 | -0.25 | 2/17/2026 | 2/19/2026 11:59:10 AM EST |
| 275.00 | 7.40 | 9.50 | 8.45 | 10.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.77 | 0.26 | 0.01 | -0.24 | 2/12/2026 | 2/19/2026 11:59:10 AM EST |
| 280.00 | 6.00 | 9.00 | 7.50 | 7.49 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.77 | 0.24 | 0.01 | -0.23 | 2/17/2026 | 2/19/2026 11:59:10 AM EST |
| 285.00 | 5.50 | 8.40 | 6.95 | 9.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.77 | 0.22 | 0.01 | -0.21 | 2/12/2026 | 2/19/2026 11:59:10 AM EST |
| 290.00 | 5.20 | 7.10 | 6.15 | % | 0.02 | 0 | 0 | 0.77 | 0.20 | 0.00 | -0.20 | 2/19/2026 11:59:10 AM EST | |||
| 295.00 | 3.80 | 6.50 | 5.15 | % | 0.02 | 0 | 0 | 0.76 | 0.18 | 0.00 | -0.19 | 2/19/2026 11:59:10 AM EST | |||
| 300.00 | 3.20 | 6.20 | 4.70 | 5.36 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.77 | 0.17 | 0.00 | -0.18 | 2/18/2026 | 2/19/2026 11:59:10 AM EST |
| 310.00 | 3.20 | 5.40 | 4.30 | % | 0.01 | 0 | 0 | 0.80 | 0.14 | 0.00 | -0.16 | 2/19/2026 11:59:10 AM EST | |||
| 320.00 | 1.50 | 4.80 | 3.15 | % | 0.01 | 0 | 0 | 0.77 | 0.12 | 0.00 | -0.14 | 2/19/2026 11:59:10 AM EST | |||
| 330.00 | 0.85 | 4.10 | 2.48 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.10 | 0.00 | -0.13 | 2/17/2026 | 2/19/2026 11:59:10 AM 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 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.44 | -0.01 | 0.00 | -0.03 | 2/19/2026 11:59:10 AM EST | |||
| 115.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.37 | -0.01 | 0.00 | -0.04 | 2/19/2026 11:59:10 AM EST | |||
| 120.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.31 | -0.02 | 0.00 | -0.05 | 2/19/2026 11:59:10 AM EST | |||
| 125.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.26 | -0.02 | 0.00 | -0.06 | 2/19/2026 11:59:10 AM EST | |||
| 130.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 1.21 | -0.03 | 0.00 | -0.07 | 2/19/2026 11:59:10 AM EST | |||
| 135.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 1.17 | -0.04 | 0.00 | -0.08 | 2/19/2026 11:59:10 AM EST | |||
| 140.00 | 0.00 | 3.40 | 1.70 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | -0.04 | 0.00 | -0.09 | 2/17/2026 | 2/19/2026 11:59:10 AM EST |
| 145.00 | 0.15 | 3.80 | 1.98 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.84 | -0.06 | 0.00 | -0.12 | 2/17/2026 | 2/19/2026 11:59:10 AM EST |
| 150.00 | 1.10 | 4.10 | 2.60 | % | 0.02 | 0 | 0 | 0.90 | -0.07 | 0.00 | -0.13 | 2/19/2026 11:59:10 AM EST | |||
| 155.00 | 1.65 | 4.70 | 3.18 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.90 | -0.08 | 0.00 | -0.14 | 2/17/2026 | 2/19/2026 11:59:10 AM EST |
| 160.00 | 2.25 | 5.20 | 3.73 | 4.35 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.89 | -0.10 | 0.00 | -0.16 | 2/17/2026 | 2/19/2026 11:59:10 AM EST |
| 165.00 | 3.40 | 5.90 | 4.65 | 5.85 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.89 | -0.11 | 0.00 | -0.17 | 2/17/2026 | 2/19/2026 11:59:10 AM EST |
| 170.00 | 4.10 | 5.50 | 4.80 | 6.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.84 | -0.13 | 0.00 | -0.19 | 2/17/2026 | 2/19/2026 11:59:10 AM EST |
| 175.00 | 4.50 | 7.50 | 6.00 | 6.10 | -1.65 | -21.29% | 0.03 | 4 | 12 | 0.85 | -0.15 | 0.00 | -0.20 | 2/19/2026 | 2/19/2026 11:59:10 AM EST |
| 180.00 | 5.80 | 8.60 | 7.20 | % | 0.04 | 0 | 0 | 0.85 | -0.18 | 0.00 | -0.22 | 2/19/2026 11:59:10 AM EST | |||
| 185.00 | 7.10 | 9.60 | 8.35 | 8.84 | +0.74 | +9.14% | 0.05 | 6 | 180 | 0.84 | -0.20 | 0.00 | -0.23 | 2/19/2026 | 2/19/2026 11:59:10 AM EST |
| 190.00 | 7.90 | 11.00 | 9.45 | 9.55 | -1.57 | -14.12% | 0.05 | 5 | 14 | 0.82 | -0.23 | 0.00 | -0.25 | 2/19/2026 | 2/19/2026 11:59:10 AM EST |
| 195.00 | 9.90 | 12.40 | 11.15 | 11.77 | +1.02 | +9.49% | 0.06 | 7 | 182 | 0.82 | -0.25 | 0.01 | -0.26 | 2/19/2026 | 2/19/2026 11:59:10 AM EST |
| 200.00 | 11.20 | 14.00 | 12.60 | 14.62 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.81 | -0.28 | 0.01 | -0.27 | 2/17/2026 | 2/19/2026 11:59:10 AM EST |
| 205.00 | 13.20 | 15.80 | 14.50 | % | 0.07 | 0 | 0 | 0.80 | -0.31 | 0.01 | -0.28 | 2/19/2026 11:59:10 AM EST | |||
| 210.00 | 15.00 | 17.80 | 16.40 | 19.06 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.79 | -0.35 | 0.01 | -0.29 | 2/17/2026 | 2/19/2026 11:59:10 AM EST |
| 215.00 | 17.40 | 19.90 | 18.65 | 21.51 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.79 | -0.38 | 0.01 | -0.29 | 2/17/2026 | 2/19/2026 11:59:10 AM EST |
| 220.00 | 19.60 | 22.20 | 20.90 | 22.20 | -1.07 | -4.60% | 0.09 | 1 | 3 | 0.78 | -0.41 | 0.01 | -0.30 | 2/19/2026 | 2/19/2026 11:59:10 AM EST |
| 225.00 | 22.00 | 24.80 | 23.40 | 24.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.78 | -0.44 | 0.01 | -0.30 | 2/18/2026 | 2/19/2026 11:59:10 AM EST |
| 230.00 | 24.90 | 27.50 | 26.20 | 27.70 | +0.10 | +0.37% | 0.11 | 1 | 1 | 0.77 | -0.48 | 0.01 | -0.30 | 2/19/2026 | 2/19/2026 11:59:10 AM EST |
| 235.00 | 27.60 | 30.60 | 29.10 | % | 0.12 | 0 | 0 | 0.77 | -0.51 | 0.01 | -0.30 | 2/19/2026 11:59:10 AM EST | |||
| 240.00 | 30.60 | 33.60 | 32.10 | % | 0.13 | 0 | 0 | 0.77 | -0.54 | 0.01 | -0.30 | 2/19/2026 11:59:10 AM EST | |||
| 245.00 | 33.60 | 36.80 | 35.20 | % | 0.14 | 0 | 0 | 0.78 | -0.57 | 0.01 | -0.29 | 2/19/2026 11:59:10 AM EST | |||
| 250.00 | 36.90 | 39.80 | 38.35 | % | 0.15 | 0 | 0 | 0.77 | -0.60 | 0.01 | -0.28 | 2/19/2026 11:59:10 AM EST | |||
| 255.00 | 40.50 | 43.50 | 42.00 | % | 0.16 | 0 | 0 | 0.78 | -0.63 | 0.01 | -0.28 | 2/19/2026 11:59:10 AM EST | |||
| 260.00 | 44.10 | 47.00 | 45.55 | % | 0.18 | 0 | 0 | 0.76 | -0.66 | 0.01 | -0.27 | 2/19/2026 11:59:10 AM EST | |||
| 265.00 | 47.70 | 50.80 | 49.25 | % | 0.19 | 0 | 0 | 0.77 | -0.69 | 0.01 | -0.26 | 2/19/2026 11:59:10 AM EST | |||
| 270.00 | 51.60 | 54.80 | 53.20 | % | 0.20 | 0 | 0 | 0.76 | -0.71 | 0.01 | -0.25 | 2/19/2026 11:59:10 AM EST | |||
| 275.00 | 55.60 | 58.70 | 57.15 | % | 0.21 | 0 | 0 | 0.77 | -0.74 | 0.01 | -0.24 | 2/19/2026 11:59:10 AM EST | |||
| 280.00 | 59.70 | 62.70 | 61.20 | % | 0.22 | 0 | 0 | 0.76 | -0.76 | 0.01 | -0.23 | 2/19/2026 11:59:10 AM EST | |||
| 285.00 | 63.80 | 67.10 | 65.45 | % | 0.23 | 0 | 0 | 0.78 | -0.78 | 0.01 | -0.21 | 2/19/2026 11:59:10 AM EST | |||
| 290.00 | 67.90 | 71.50 | 69.70 | % | 0.24 | 0 | 0 | 0.78 | -0.80 | 0.00 | -0.20 | 2/19/2026 11:59:10 AM EST | |||
| 295.00 | 72.20 | 75.80 | 74.00 | % | 0.25 | 0 | 0 | 0.78 | -0.82 | 0.00 | -0.19 | 2/19/2026 11:59:10 AM EST | |||
| 300.00 | 76.80 | 80.30 | 78.55 | % | 0.26 | 0 | 0 | 0.77 | -0.83 | 0.00 | -0.18 | 2/19/2026 11:59:10 AM EST | |||
| 310.00 | 85.80 | 89.30 | 87.55 | % | 0.28 | 0 | 0 | 0.77 | -0.86 | 0.00 | -0.16 | 2/19/2026 11:59:10 AM EST | |||
| 320.00 | 95.00 | 98.60 | 96.80 | % | 0.30 | 0 | 0 | 0.77 | -0.88 | 0.00 | -0.14 | 2/19/2026 11:59:10 AM EST | |||
| 330.00 | 104.30 | 108.00 | 106.15 | % | 0.32 | 0 | 0 | 0.95 | -0.90 | 0.00 | -0.13 | 2/19/2026 11:59:10 AM EST |