Options Chain for COHERENT CORP COM (COHR) - $242.60 as of 3/13/2026 7:58:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 112.50 | 116.30 | 114.40 | 140.50 | 0.00 | 0.00% | 0.88 | 0 | 1 | 1.26 | 0.98 | 0.00 | -0.06 | 3/10/2026 | 3/13/2026 4:00:02 PM EST |
| 135.00 | 108.00 | 111.50 | 109.75 | % | 0.81 | 0 | 0 | 1.23 | 0.98 | 0.00 | -0.07 | 3/13/2026 4:00:02 PM EST | |||
| 140.00 | 103.10 | 106.80 | 104.95 | 106.10 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.19 | 0.97 | 0.00 | -0.08 | 3/12/2026 | 3/13/2026 4:00:02 PM EST |
| 145.00 | 98.70 | 102.20 | 100.45 | % | 0.69 | 0 | 0 | 1.17 | 0.96 | 0.00 | -0.09 | 3/13/2026 4:00:02 PM EST | |||
| 150.00 | 94.10 | 97.60 | 95.85 | % | 0.64 | 0 | 0 | 0.96 | 0.95 | 0.00 | -0.11 | 3/13/2026 4:00:02 PM EST | |||
| 155.00 | 89.70 | 93.20 | 91.45 | % | 0.59 | 0 | 0 | 0.99 | 0.94 | 0.00 | -0.12 | 3/13/2026 4:00:02 PM EST | |||
| 160.00 | 85.60 | 88.80 | 87.20 | % | 0.55 | 0 | 0 | 1.00 | 0.93 | 0.00 | -0.14 | 3/13/2026 4:00:02 PM EST | |||
| 165.00 | 80.90 | 84.40 | 82.65 | % | 0.50 | 0 | 0 | 0.98 | 0.91 | 0.00 | -0.16 | 3/13/2026 4:00:02 PM EST | |||
| 170.00 | 76.50 | 80.10 | 78.30 | % | 0.46 | 0 | 0 | 0.98 | 0.90 | 0.00 | -0.18 | 3/13/2026 4:00:02 PM EST | |||
| 175.00 | 72.70 | 76.00 | 74.35 | % | 0.42 | 0 | 0 | 0.98 | 0.88 | 0.00 | -0.19 | 3/13/2026 4:00:02 PM EST | |||
| 180.00 | 68.90 | 72.00 | 70.45 | % | 0.39 | 0 | 0 | 0.98 | 0.86 | 0.00 | -0.21 | 3/13/2026 4:00:02 PM EST | |||
| 185.00 | 65.10 | 68.00 | 66.55 | % | 0.36 | 0 | 0 | 0.98 | 0.85 | 0.00 | -0.23 | 3/13/2026 4:00:02 PM EST | |||
| 190.00 | 61.30 | 64.30 | 62.80 | 87.87 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.97 | 0.83 | 0.00 | -0.25 | 3/10/2026 | 3/13/2026 4:00:02 PM EST |
| 195.00 | 57.50 | 60.50 | 59.00 | 61.00 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.96 | 0.81 | 0.00 | -0.26 | 3/6/2026 | 3/13/2026 4:00:02 PM EST |
| 200.00 | 54.10 | 57.00 | 55.55 | % | 0.28 | 0 | 0 | 0.96 | 0.78 | 0.00 | -0.28 | 3/13/2026 4:00:02 PM EST | |||
| 205.00 | 50.40 | 53.40 | 51.90 | 64.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.95 | 0.76 | 0.00 | -0.29 | 3/11/2026 | 3/13/2026 4:00:02 PM EST |
| 210.00 | 47.20 | 49.90 | 48.55 | 50.94 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.94 | 0.74 | 0.00 | -0.31 | 3/6/2026 | 3/13/2026 4:00:02 PM EST |
| 215.00 | 43.90 | 47.00 | 45.45 | % | 0.21 | 0 | 0 | 0.94 | 0.71 | 0.00 | -0.32 | 3/13/2026 4:00:02 PM EST | |||
| 220.00 | 41.10 | 43.80 | 42.45 | % | 0.19 | 0 | 0 | 0.93 | 0.69 | 0.00 | -0.33 | 3/13/2026 4:00:02 PM EST | |||
| 225.00 | 38.20 | 40.40 | 39.30 | 46.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.92 | 0.66 | 0.00 | -0.34 | 3/5/2026 | 3/13/2026 4:00:02 PM EST |
| 230.00 | 34.90 | 38.00 | 36.45 | % | 0.16 | 0 | 0 | 0.91 | 0.63 | 0.01 | -0.34 | 3/13/2026 4:00:02 PM EST | |||
| 235.00 | 32.90 | 35.30 | 34.10 | 34.85 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.92 | 0.61 | 0.01 | -0.35 | 3/6/2026 | 3/13/2026 4:00:02 PM EST |
| 240.00 | 30.50 | 32.90 | 31.70 | 32.60 | -1.68 | -4.91% | 0.13 | 6 | 47 | 0.91 | 0.58 | 0.01 | -0.35 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 245.00 | 28.10 | 30.40 | 29.25 | 30.45 | -0.85 | -2.72% | 0.12 | 11 | 50 | 0.91 | 0.55 | 0.01 | -0.36 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 250.00 | 25.80 | 28.40 | 27.10 | 32.10 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.90 | 0.53 | 0.01 | -0.36 | 3/11/2026 | 3/13/2026 4:00:02 PM EST |
| 255.00 | 23.90 | 26.40 | 25.15 | 25.10 | -5.19 | -17.14% | 0.10 | 2 | 2 | 0.90 | 0.50 | 0.01 | -0.36 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 260.00 | 21.90 | 24.40 | 23.15 | 22.50 | -0.69 | -2.98% | 0.09 | 14 | 36 | 0.90 | 0.47 | 0.01 | -0.36 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 265.00 | 19.90 | 22.60 | 21.25 | 22.00 | +0.08 | +0.37% | 0.08 | 30 | 10 | 0.89 | 0.45 | 0.01 | -0.35 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 270.00 | 18.10 | 20.90 | 19.50 | 21.60 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.89 | 0.42 | 0.01 | -0.35 | 3/12/2026 | 3/13/2026 4:00:02 PM EST |
| 275.00 | 16.70 | 19.30 | 18.00 | 19.90 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.89 | 0.40 | 0.01 | -0.34 | 3/12/2026 | 3/13/2026 4:00:02 PM EST |
| 280.00 | 15.40 | 17.50 | 16.45 | 16.00 | -2.10 | -11.61% | 0.06 | 1 | 7 | 0.89 | 0.38 | 0.01 | -0.34 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 285.00 | 14.00 | 16.00 | 15.00 | 19.07 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.88 | 0.35 | 0.01 | -0.33 | 3/6/2026 | 3/13/2026 4:00:02 PM EST |
| 290.00 | 12.80 | 14.60 | 13.70 | 15.57 | -3.74 | -19.37% | 0.05 | 1 | 6 | 0.88 | 0.33 | 0.01 | -0.32 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 295.00 | 11.60 | 13.50 | 12.55 | 14.35 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.88 | 0.31 | 0.00 | -0.31 | 3/12/2026 | 3/13/2026 4:00:02 PM EST |
| 300.00 | 10.60 | 12.50 | 11.55 | 22.70 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.88 | 0.29 | 0.00 | -0.30 | 3/10/2026 | 3/13/2026 4:00:02 PM EST |
| 305.00 | 9.60 | 11.50 | 10.55 | % | 0.03 | 0 | 0 | 0.88 | 0.27 | 0.00 | -0.29 | 3/13/2026 4:00:02 PM EST | |||
| 310.00 | 8.70 | 11.20 | 9.95 | % | 0.03 | 0 | 0 | 0.89 | 0.25 | 0.00 | -0.28 | 3/13/2026 4:00:02 PM EST | |||
| 315.00 | 7.60 | 10.40 | 9.00 | 10.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.88 | 0.24 | 0.00 | -0.27 | 3/9/2026 | 3/13/2026 4:00:02 PM EST |
| 320.00 | 7.00 | 9.60 | 8.30 | % | 0.03 | 0 | 0 | 0.88 | 0.22 | 0.00 | -0.26 | 3/13/2026 4:00:02 PM EST | |||
| 325.00 | 6.40 | 9.00 | 7.70 | % | 0.02 | 0 | 0 | 0.89 | 0.21 | 0.00 | -0.25 | 3/13/2026 4:00:02 PM EST | |||
| 330.00 | 5.80 | 8.40 | 7.10 | 14.02 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.89 | 0.19 | 0.00 | -0.24 | 3/10/2026 | 3/13/2026 4:00:02 PM EST |
| 335.00 | 4.50 | 7.70 | 6.10 | 7.94 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.87 | 0.18 | 0.00 | -0.23 | 3/6/2026 | 3/13/2026 4:00:02 PM EST |
| 340.00 | 4.30 | 7.40 | 5.85 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.88 | 0.17 | 0.00 | -0.22 | 3/12/2026 | 3/13/2026 4:00:02 PM EST |
| 345.00 | 4.10 | 6.80 | 5.45 | 6.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.89 | 0.15 | 0.00 | -0.21 | 3/6/2026 | 3/13/2026 4:00:02 PM EST |
| 350.00 | 3.60 | 6.40 | 5.00 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | 0.14 | 0.00 | -0.20 | 3/6/2026 | 3/13/2026 4:00:02 PM EST |
| 360.00 | 3.20 | 5.50 | 4.35 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.90 | 0.12 | 0.00 | -0.18 | 3/12/2026 | 3/13/2026 4:00:02 PM EST |
| 370.00 | 2.30 | 5.30 | 3.80 | % | 0.01 | 0 | 0 | 0.90 | 0.11 | 0.00 | -0.16 | 3/13/2026 4:00:02 PM EST | |||
| 380.00 | 1.45 | 4.50 | 2.98 | 3.98 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.09 | 0.00 | -0.15 | 3/9/2026 | 3/13/2026 4:00:02 PM EST |
| 390.00 | 1.25 | 4.50 | 2.88 | % | 0.01 | 0 | 0 | 0.91 | 0.08 | 0.00 | -0.13 | 3/13/2026 4:00:02 PM EST | |||
| 400.00 | 1.05 | 4.20 | 2.63 | 2.35 | -0.55 | -18.97% | 0.01 | 2 | 6 | 0.92 | 0.07 | 0.00 | -0.12 | 3/13/2026 | 3/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 1.32 | -0.02 | 0.00 | -0.06 | 3/13/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 1.27 | -0.02 | 0.00 | -0.07 | 3/13/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 1.23 | -0.03 | 0.00 | -0.08 | 3/13/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.21 | -0.04 | 0.00 | -0.09 | 3/13/2026 4:00:02 PM EST | |||
| 150.00 | 0.40 | 3.90 | 2.15 | % | 0.01 | 0 | 0 | 0.94 | -0.05 | 0.00 | -0.11 | 3/13/2026 4:00:02 PM EST | |||
| 155.00 | 0.70 | 4.10 | 2.40 | % | 0.02 | 0 | 0 | 0.93 | -0.06 | 0.00 | -0.12 | 3/13/2026 4:00:02 PM EST | |||
| 160.00 | 1.50 | 4.40 | 2.95 | 4.19 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.95 | -0.07 | 0.00 | -0.14 | 3/9/2026 | 3/13/2026 4:00:02 PM EST |
| 165.00 | 1.95 | 5.40 | 3.68 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.95 | -0.09 | 0.00 | -0.16 | 3/11/2026 | 3/13/2026 4:00:02 PM EST |
| 170.00 | 2.60 | 6.20 | 4.40 | % | 0.03 | 0 | 0 | 0.95 | -0.10 | 0.00 | -0.18 | 3/13/2026 4:00:02 PM EST | |||
| 175.00 | 4.80 | 6.80 | 5.80 | 4.95 | -0.55 | -10.00% | 0.03 | 1 | 1 | 0.99 | -0.12 | 0.00 | -0.19 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 180.00 | 5.30 | 7.70 | 6.50 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.96 | -0.14 | 0.00 | -0.21 | 3/11/2026 | 3/13/2026 4:00:02 PM EST |
| 185.00 | 5.80 | 8.80 | 7.30 | 7.16 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.95 | -0.15 | 0.00 | -0.23 | 3/11/2026 | 3/13/2026 4:00:02 PM EST |
| 190.00 | 7.70 | 9.60 | 8.65 | 8.80 | -0.45 | -4.87% | 0.05 | 1 | 8 | 0.95 | -0.17 | 0.00 | -0.25 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 195.00 | 9.00 | 11.20 | 10.10 | 9.90 | -0.08 | -0.81% | 0.05 | 1 | 7 | 0.95 | -0.19 | 0.00 | -0.26 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 200.00 | 9.70 | 12.20 | 10.95 | 10.79 | -1.41 | -11.56% | 0.05 | 6 | 21 | 0.92 | -0.22 | 0.00 | -0.28 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 205.00 | 10.80 | 13.40 | 12.10 | 11.59 | -2.31 | -16.62% | 0.06 | 2 | 2 | 0.90 | -0.24 | 0.00 | -0.29 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 210.00 | 13.20 | 15.10 | 14.15 | 13.87 | -0.18 | -1.29% | 0.07 | 3 | 6 | 0.91 | -0.26 | 0.00 | -0.31 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 215.00 | 14.90 | 16.60 | 15.75 | 17.34 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.90 | -0.29 | 0.00 | -0.32 | 3/12/2026 | 3/13/2026 4:00:02 PM EST |
| 220.00 | 17.20 | 18.30 | 17.75 | 17.60 | -1.55 | -8.10% | 0.08 | 4 | 6 | 0.90 | -0.31 | 0.00 | -0.33 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 225.00 | 19.40 | 20.50 | 19.95 | 24.02 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.90 | -0.34 | 0.00 | -0.34 | 3/9/2026 | 3/13/2026 4:00:02 PM EST |
| 230.00 | 21.00 | 23.20 | 22.10 | 20.37 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.89 | -0.37 | 0.01 | -0.34 | 3/11/2026 | 3/13/2026 4:00:02 PM EST |
| 235.00 | 23.10 | 25.30 | 24.20 | 23.02 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.88 | -0.39 | 0.01 | -0.35 | 3/11/2026 | 3/13/2026 4:00:02 PM EST |
| 240.00 | 25.30 | 28.20 | 26.75 | 25.30 | 0.00 | 0.00% | 0.11 | 0 | 27 | 0.88 | -0.42 | 0.01 | -0.35 | 3/11/2026 | 3/13/2026 4:00:02 PM EST |
| 245.00 | 28.00 | 31.00 | 29.50 | 27.60 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.88 | -0.45 | 0.01 | -0.36 | 3/11/2026 | 3/13/2026 4:00:02 PM EST |
| 250.00 | 30.80 | 33.70 | 32.25 | 31.30 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.88 | -0.47 | 0.01 | -0.36 | 3/11/2026 | 3/13/2026 4:00:02 PM EST |
| 255.00 | 33.70 | 36.80 | 35.25 | 25.40 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.88 | -0.50 | 0.01 | -0.36 | 3/10/2026 | 3/13/2026 4:00:02 PM EST |
| 260.00 | 36.80 | 39.80 | 38.30 | 35.70 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.87 | -0.53 | 0.01 | -0.36 | 3/11/2026 | 3/13/2026 4:00:02 PM EST |
| 265.00 | 39.90 | 42.80 | 41.35 | 39.74 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.87 | -0.55 | 0.01 | -0.35 | 3/12/2026 | 3/13/2026 4:00:02 PM EST |
| 270.00 | 43.10 | 46.20 | 44.65 | 42.60 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.86 | -0.58 | 0.01 | -0.35 | 3/5/2026 | 3/13/2026 4:00:02 PM EST |
| 275.00 | 46.70 | 49.50 | 48.10 | % | 0.17 | 0 | 0 | 0.86 | -0.60 | 0.01 | -0.34 | 3/13/2026 4:00:02 PM EST | |||
| 280.00 | 50.20 | 53.10 | 51.65 | % | 0.18 | 0 | 0 | 0.86 | -0.62 | 0.01 | -0.34 | 3/13/2026 4:00:02 PM EST | |||
| 285.00 | 53.80 | 56.90 | 55.35 | % | 0.19 | 0 | 0 | 0.86 | -0.65 | 0.01 | -0.33 | 3/13/2026 4:00:02 PM EST | |||
| 290.00 | 57.80 | 60.70 | 59.25 | % | 0.20 | 0 | 0 | 0.86 | -0.67 | 0.01 | -0.32 | 3/13/2026 4:00:02 PM EST | |||
| 295.00 | 61.40 | 64.30 | 62.85 | % | 0.21 | 0 | 0 | 0.85 | -0.69 | 0.00 | -0.31 | 3/13/2026 4:00:02 PM EST | |||
| 300.00 | 65.50 | 68.20 | 66.85 | 62.50 | -6.50 | -9.42% | 0.22 | 1 | 2 | 0.85 | -0.71 | 0.00 | -0.30 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 305.00 | 69.40 | 72.30 | 70.85 | % | 0.23 | 0 | 0 | 0.85 | -0.73 | 0.00 | -0.29 | 3/13/2026 4:00:02 PM EST | |||
| 310.00 | 73.20 | 76.60 | 74.90 | % | 0.24 | 0 | 0 | 0.85 | -0.75 | 0.00 | -0.28 | 3/13/2026 4:00:02 PM EST | |||
| 315.00 | 77.50 | 80.70 | 79.10 | % | 0.25 | 0 | 0 | 0.85 | -0.76 | 0.00 | -0.27 | 3/13/2026 4:00:02 PM EST | |||
| 320.00 | 81.70 | 85.60 | 83.65 | % | 0.26 | 0 | 0 | 0.86 | -0.78 | 0.00 | -0.26 | 3/13/2026 4:00:02 PM EST | |||
| 325.00 | 86.00 | 89.80 | 87.90 | % | 0.27 | 0 | 0 | 0.86 | -0.79 | 0.00 | -0.25 | 3/13/2026 4:00:02 PM EST | |||
| 330.00 | 90.50 | 94.00 | 92.25 | % | 0.28 | 0 | 0 | 0.85 | -0.81 | 0.00 | -0.24 | 3/13/2026 4:00:02 PM EST | |||
| 335.00 | 95.00 | 98.70 | 96.85 | % | 0.29 | 0 | 0 | 0.86 | -0.82 | 0.00 | -0.23 | 3/13/2026 4:00:02 PM EST | |||
| 340.00 | 99.50 | 102.90 | 101.20 | % | 0.30 | 0 | 0 | 0.85 | -0.83 | 0.00 | -0.22 | 3/13/2026 4:00:02 PM EST | |||
| 345.00 | 103.90 | 107.50 | 105.70 | % | 0.31 | 0 | 0 | 0.85 | -0.85 | 0.00 | -0.21 | 3/13/2026 4:00:02 PM EST | |||
| 350.00 | 108.70 | 112.40 | 110.55 | % | 0.32 | 0 | 0 | 0.86 | -0.86 | 0.00 | -0.20 | 3/13/2026 4:00:02 PM EST | |||
| 360.00 | 118.00 | 121.70 | 119.85 | % | 0.33 | 0 | 0 | 0.86 | -0.88 | 0.00 | -0.18 | 3/13/2026 4:00:02 PM EST | |||
| 370.00 | 127.40 | 131.00 | 129.20 | % | 0.35 | 0 | 0 | 0.86 | -0.89 | 0.00 | -0.16 | 3/13/2026 4:00:02 PM EST | |||
| 380.00 | 137.00 | 140.50 | 138.75 | % | 0.37 | 0 | 0 | 0.85 | -0.91 | 0.00 | -0.15 | 3/13/2026 4:00:02 PM EST | |||
| 390.00 | 146.60 | 150.40 | 148.50 | % | 0.38 | 0 | 0 | 0.85 | -0.92 | 0.00 | -0.13 | 3/13/2026 4:00:02 PM EST | |||
| 400.00 | 156.40 | 160.00 | 158.20 | % | 0.40 | 0 | 0 | 1.05 | -0.93 | 0.00 | -0.12 | 3/13/2026 4:00:02 PM EST |