Options Chain for COHERENT CORP COM (COHR) - $247.00 as of 3/12/2026 5:25:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 65.10 | 68.90 | 67.00 | % | 0.36 | 0 | 0 | 0.95 | 0.83 | 0.00 | -0.24 | 3/12/2026 3:59:52 PM EST | |||
| 190.00 | 61.40 | 65.20 | 63.30 | % | 0.33 | 0 | 0 | 0.94 | 0.81 | 0.00 | -0.25 | 3/12/2026 3:59:52 PM EST | |||
| 195.00 | 57.80 | 61.60 | 59.70 | % | 0.31 | 0 | 0 | 0.94 | 0.79 | 0.00 | -0.26 | 3/12/2026 3:59:52 PM EST | |||
| 200.00 | 54.60 | 58.20 | 56.40 | 58.80 | % | 0.28 | 2 | 0 | 0.94 | 0.77 | 0.00 | -0.27 | 3/12/2026 | 3/12/2026 3:59:52 PM EST | |
| 205.00 | 51.00 | 54.90 | 52.95 | % | 0.26 | 0 | 0 | 0.94 | 0.75 | 0.00 | -0.29 | 3/12/2026 3:59:52 PM EST | |||
| 210.00 | 48.10 | 51.50 | 49.80 | % | 0.24 | 0 | 0 | 0.93 | 0.72 | 0.00 | -0.30 | 3/12/2026 3:59:52 PM EST | |||
| 215.00 | 45.30 | 48.40 | 46.85 | 50.10 | % | 0.22 | 5 | 0 | 0.93 | 0.70 | 0.00 | -0.30 | 3/12/2026 | 3/12/2026 3:59:52 PM EST | |
| 220.00 | 42.40 | 45.40 | 43.90 | % | 0.20 | 0 | 0 | 0.92 | 0.68 | 0.00 | -0.31 | 3/12/2026 3:59:52 PM EST | |||
| 225.00 | 39.00 | 42.50 | 40.75 | % | 0.18 | 0 | 0 | 0.91 | 0.65 | 0.00 | -0.32 | 3/12/2026 3:59:52 PM EST | |||
| 230.00 | 36.20 | 39.80 | 38.00 | % | 0.17 | 0 | 0 | 0.90 | 0.63 | 0.00 | -0.32 | 3/12/2026 3:59:52 PM EST | |||
| 235.00 | 33.60 | 37.20 | 35.40 | % | 0.15 | 0 | 0 | 0.90 | 0.61 | 0.00 | -0.33 | 3/12/2026 3:59:52 PM EST | |||
| 240.00 | 31.30 | 34.80 | 33.05 | 33.53 | % | 0.14 | 1 | 0 | 0.89 | 0.58 | 0.00 | -0.33 | 3/12/2026 | 3/12/2026 3:59:52 PM EST | |
| 245.00 | 29.10 | 32.70 | 30.90 | % | 0.13 | 0 | 0 | 0.89 | 0.56 | 0.00 | -0.33 | 3/12/2026 3:59:52 PM EST | |||
| 250.00 | 27.00 | 29.40 | 28.20 | % | 0.11 | 0 | 0 | 0.88 | 0.53 | 0.00 | -0.33 | 3/12/2026 3:59:52 PM EST | |||
| 255.00 | 25.00 | 28.70 | 26.85 | % | 0.11 | 0 | 0 | 0.89 | 0.51 | 0.01 | -0.33 | 3/12/2026 3:59:52 PM EST | |||
| 260.00 | 23.10 | 26.80 | 24.95 | % | 0.10 | 0 | 0 | 0.89 | 0.48 | 0.01 | -0.33 | 3/12/2026 3:59:52 PM EST | |||
| 265.00 | 21.40 | 25.10 | 23.25 | % | 0.09 | 0 | 0 | 0.89 | 0.46 | 0.01 | -0.33 | 3/12/2026 3:59:52 PM EST | |||
| 270.00 | 19.70 | 23.50 | 21.60 | 22.30 | % | 0.08 | 2 | 0 | 0.89 | 0.44 | 0.00 | -0.32 | 3/12/2026 | 3/12/2026 3:59:52 PM EST | |
| 275.00 | 18.40 | 21.90 | 20.15 | % | 0.07 | 0 | 0 | 0.89 | 0.42 | 0.00 | -0.32 | 3/12/2026 3:59:52 PM EST | |||
| 280.00 | 16.70 | 20.50 | 18.60 | % | 0.07 | 0 | 0 | 0.89 | 0.39 | 0.00 | -0.32 | 3/12/2026 3:59:52 PM EST | |||
| 285.00 | 15.20 | 19.10 | 17.15 | % | 0.06 | 0 | 0 | 0.88 | 0.37 | 0.00 | -0.31 | 3/12/2026 3:59:52 PM EST | |||
| 290.00 | 14.70 | 17.80 | 16.25 | % | 0.06 | 0 | 0 | 0.90 | 0.35 | 0.00 | -0.30 | 3/12/2026 3:59:52 PM EST | |||
| 295.00 | 12.70 | 16.70 | 14.70 | % | 0.05 | 0 | 0 | 0.88 | 0.33 | 0.00 | -0.30 | 3/12/2026 3:59:52 PM EST | |||
| 300.00 | 11.60 | 15.50 | 13.55 | % | 0.05 | 0 | 0 | 0.88 | 0.31 | 0.00 | -0.29 | 3/12/2026 3:59:52 PM EST | |||
| 305.00 | 10.70 | 14.50 | 12.60 | % | 0.04 | 0 | 0 | 0.88 | 0.30 | 0.00 | -0.28 | 3/12/2026 3:59:52 PM EST | |||
| 310.00 | 9.70 | 13.50 | 11.60 | % | 0.04 | 0 | 0 | 0.88 | 0.28 | 0.00 | -0.27 | 3/12/2026 3:59:52 PM EST | |||
| 315.00 | 8.80 | 12.70 | 10.75 | % | 0.03 | 0 | 0 | 0.88 | 0.26 | 0.00 | -0.26 | 3/12/2026 3:59:52 PM EST | |||
| 320.00 | 7.80 | 11.80 | 9.80 | % | 0.03 | 0 | 0 | 0.87 | 0.25 | 0.00 | -0.25 | 3/12/2026 3:59:52 PM EST | |||
| 325.00 | 7.20 | 11.10 | 9.15 | 11.45 | % | 0.03 | 1 | 0 | 0.88 | 0.23 | 0.00 | -0.24 | 3/12/2026 | 3/12/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 7.60 | 11.50 | 9.55 | % | 0.05 | 0 | 0 | 0.96 | -0.17 | 0.00 | -0.24 | 3/12/2026 3:59:52 PM EST | |||
| 190.00 | 8.90 | 12.90 | 10.90 | % | 0.06 | 0 | 0 | 0.96 | -0.19 | 0.00 | -0.25 | 3/12/2026 3:59:52 PM EST | |||
| 195.00 | 10.40 | 14.30 | 12.35 | % | 0.06 | 0 | 0 | 0.95 | -0.21 | 0.00 | -0.26 | 3/12/2026 3:59:52 PM EST | |||
| 200.00 | 11.90 | 16.00 | 13.95 | % | 0.07 | 0 | 0 | 0.95 | -0.23 | 0.00 | -0.27 | 3/12/2026 3:59:52 PM EST | |||
| 205.00 | 13.60 | 17.70 | 15.65 | % | 0.08 | 0 | 0 | 0.95 | -0.25 | 0.00 | -0.29 | 3/12/2026 3:59:52 PM EST | |||
| 210.00 | 15.30 | 19.40 | 17.35 | % | 0.08 | 0 | 0 | 0.94 | -0.28 | 0.00 | -0.30 | 3/12/2026 3:59:52 PM EST | |||
| 215.00 | 17.20 | 21.40 | 19.30 | % | 0.09 | 0 | 0 | 0.93 | -0.30 | 0.00 | -0.30 | 3/12/2026 3:59:52 PM EST | |||
| 220.00 | 19.20 | 23.20 | 21.20 | % | 0.10 | 0 | 0 | 0.92 | -0.32 | 0.00 | -0.31 | 3/12/2026 3:59:52 PM EST | |||
| 225.00 | 21.30 | 25.30 | 23.30 | % | 0.10 | 0 | 0 | 0.92 | -0.35 | 0.00 | -0.32 | 3/12/2026 3:59:52 PM EST | |||
| 230.00 | 23.60 | 27.60 | 25.60 | % | 0.11 | 0 | 0 | 0.91 | -0.37 | 0.00 | -0.32 | 3/12/2026 3:59:52 PM EST | |||
| 235.00 | 26.00 | 30.00 | 28.00 | % | 0.12 | 0 | 0 | 0.91 | -0.39 | 0.00 | -0.33 | 3/12/2026 3:59:52 PM EST | |||
| 240.00 | 28.70 | 32.80 | 30.75 | % | 0.13 | 0 | 0 | 0.91 | -0.42 | 0.00 | -0.33 | 3/12/2026 3:59:52 PM EST | |||
| 245.00 | 31.50 | 35.30 | 33.40 | % | 0.14 | 0 | 0 | 0.90 | -0.44 | 0.00 | -0.33 | 3/12/2026 3:59:52 PM EST | |||
| 250.00 | 34.40 | 38.40 | 36.40 | % | 0.15 | 0 | 0 | 0.90 | -0.47 | 0.00 | -0.33 | 3/12/2026 3:59:52 PM EST | |||
| 255.00 | 37.50 | 41.40 | 39.45 | % | 0.15 | 0 | 0 | 0.91 | -0.49 | 0.01 | -0.33 | 3/12/2026 3:59:52 PM EST | |||
| 260.00 | 40.60 | 44.50 | 42.55 | % | 0.16 | 0 | 0 | 0.90 | -0.52 | 0.01 | -0.33 | 3/12/2026 3:59:52 PM EST | |||
| 265.00 | 43.80 | 47.60 | 45.70 | % | 0.17 | 0 | 0 | 0.90 | -0.54 | 0.01 | -0.33 | 3/12/2026 3:59:52 PM EST | |||
| 270.00 | 47.20 | 51.10 | 49.15 | % | 0.18 | 0 | 0 | 0.90 | -0.56 | 0.00 | -0.32 | 3/12/2026 3:59:52 PM EST | |||
| 275.00 | 50.60 | 54.40 | 52.50 | % | 0.19 | 0 | 0 | 0.90 | -0.58 | 0.00 | -0.32 | 3/12/2026 3:59:52 PM EST | |||
| 280.00 | 54.20 | 58.10 | 56.15 | % | 0.20 | 0 | 0 | 0.90 | -0.61 | 0.00 | -0.32 | 3/12/2026 3:59:52 PM EST | |||
| 285.00 | 57.80 | 61.70 | 59.75 | % | 0.21 | 0 | 0 | 0.90 | -0.63 | 0.00 | -0.31 | 3/12/2026 3:59:52 PM EST | |||
| 290.00 | 61.60 | 65.30 | 63.45 | % | 0.22 | 0 | 0 | 0.90 | -0.65 | 0.00 | -0.30 | 3/12/2026 3:59:52 PM EST | |||
| 295.00 | 65.40 | 69.10 | 67.25 | % | 0.23 | 0 | 0 | 0.89 | -0.67 | 0.00 | -0.30 | 3/12/2026 3:59:52 PM EST | |||
| 300.00 | 69.30 | 73.00 | 71.15 | % | 0.24 | 0 | 0 | 0.89 | -0.69 | 0.00 | -0.29 | 3/12/2026 3:59:52 PM EST | |||
| 305.00 | 73.20 | 77.20 | 75.20 | % | 0.25 | 0 | 0 | 0.89 | -0.70 | 0.00 | -0.28 | 3/12/2026 3:59:52 PM EST | |||
| 310.00 | 77.20 | 81.20 | 79.20 | % | 0.26 | 0 | 0 | 0.89 | -0.72 | 0.00 | -0.27 | 3/12/2026 3:59:52 PM EST | |||
| 315.00 | 81.50 | 85.20 | 83.35 | % | 0.26 | 0 | 0 | 0.89 | -0.74 | 0.00 | -0.26 | 3/12/2026 3:59:52 PM EST | |||
| 320.00 | 85.60 | 89.30 | 87.45 | % | 0.27 | 0 | 0 | 0.89 | -0.75 | 0.00 | -0.25 | 3/12/2026 3:59:52 PM EST | |||
| 325.00 | 90.00 | 93.80 | 91.90 | % | 0.28 | 0 | 0 | 0.89 | -0.77 | 0.00 | -0.24 | 3/12/2026 3:59:52 PM EST |