Options Chain for COHERENT CORP COM (COHR) - $65.73 as of 3/31/2025 3:36:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 33.20 | 36.90 | 72.97 | 0.00 | 0.00% | 0 | 90 | 1.89 | 1.00 | 0.00 | -0.01 | 12/17/2024 | 3/31/2025 4:00:05 PM EST |
| 35.00 | 28.30 | 31.90 | 41.40 | 0.00 | 0.00% | 0 | 20 | 1.58 | 0.99 | 0.00 | -0.01 | 3/24/2025 | 3/31/2025 4:00:05 PM EST |
| 40.00 | 23.60 | 27.30 | 24.40 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.97 | 0.00 | -0.02 | 3/10/2025 | 3/31/2025 4:00:05 PM EST |
| 45.00 | 19.00 | 22.80 | 27.80 | 0.00 | 0.00% | 0 | 0 | 1.26 | 0.92 | 0.01 | -0.03 | 9/6/2024 | 3/31/2025 4:00:05 PM EST |
| 50.00 | 15.60 | 17.70 | 20.41 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.85 | 0.01 | -0.05 | 3/27/2025 | 3/31/2025 4:00:05 PM EST |
| 55.00 | 12.10 | 13.50 | 15.26 | 0.00 | 0.00% | 0 | 44 | 0.78 | 0.77 | 0.02 | -0.06 | 3/27/2025 | 3/31/2025 4:00:05 PM EST |
| 60.00 | 9.30 | 10.00 | 8.80 | -1.80 | -16.99% | 11 | 70 | 0.77 | 0.67 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 65.00 | 6.90 | 7.30 | 7.12 | -0.08 | -1.12% | 8 | 341 | 0.77 | 0.56 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 70.00 | 4.80 | 5.20 | 5.60 | 0.00 | 0.00% | 0 | 421 | 0.75 | 0.44 | 0.02 | -0.08 | 3/28/2025 | 3/31/2025 4:00:05 PM EST |
| 75.00 | 3.30 | 3.60 | 3.31 | -0.19 | -5.43% | 9 | 670 | 0.74 | 0.34 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 80.00 | 2.10 | 2.40 | 2.20 | -0.23 | -9.47% | 10 | 279 | 0.73 | 0.25 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 85.00 | 1.35 | 1.55 | 1.47 | -0.46 | -23.84% | 14 | 238 | 0.72 | 0.18 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 90.00 | 0.85 | 1.05 | 0.85 | -0.34 | -28.58% | 53 | 564 | 0.72 | 0.13 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 95.00 | 0.45 | 0.90 | 0.58 | -0.07 | -10.77% | 8 | 325 | 0.73 | 0.09 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 100.00 | 0.35 | 0.45 | 0.40 | -0.55 | -57.90% | 2 | 189 | 0.72 | 0.06 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 105.00 | 0.10 | 0.55 | 0.28 | 0.00 | 0.00% | 0 | 532 | 0.73 | 0.04 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 1.15 | 0.20 | 0.00 | 0.00% | 0 | 397 | 1.05 | 0.03 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 0.95 | 0.28 | +0.18 | +180.00% | 1 | 477 | 1.07 | 0.02 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 1.75 | 0.35 | 0.00 | 0.00% | 0 | 307 | 1.30 | 0.01 | 0.00 | -0.01 | 3/24/2025 | 3/31/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 1.75 | 0.85 | 0.00 | 0.00% | 0 | 33 | 1.36 | 0.01 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 81 | 0.99 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 1.55 | 0.06 | 0.00 | 0.00% | 0 | 63 | 1.42 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 1.75 | 3.07 | 0.00 | 0.00% | 0 | 34 | 1.51 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 3/31/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 1.95 | 1.97 | 0.00 | 0.00% | 0 | 770 | 1.60 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/31/2025 4:00:05 PM EST |
| 150.00 | 0.00 | 2.10 | 0.46 | 0.00 | 0.00% | 0 | 35 | 1.68 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 1.90 | 0.20 | 0.00 | 0.00% | 0 | 15 | 1.68 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 4:00:05 PM EST |
| 160.00 | 0.00 | 1.90 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 165.00 | 0.00 | 1.90 | 1.22 | 0.00 | 0.00% | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 3/31/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.25 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | -0.01 | 3/31/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 2.35 | 0.40 | 0.00 | 0.00% | 0 | 38 | 1.75 | -0.01 | 0.00 | -0.01 | 3/6/2025 | 3/31/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 2.20 | 0.30 | 0.00 | 0.00% | 0 | 37 | 1.42 | -0.03 | 0.00 | -0.02 | 3/24/2025 | 3/31/2025 4:00:05 PM EST |
| 45.00 | 0.60 | 1.25 | 0.82 | 0.00 | 0.00% | 0 | 52 | 0.86 | -0.08 | 0.01 | -0.03 | 3/28/2025 | 3/31/2025 4:00:05 PM EST |
| 50.00 | 1.30 | 1.70 | 0.99 | 0.00 | 0.00% | 0 | 107 | 0.79 | -0.15 | 0.01 | -0.05 | 3/27/2025 | 3/31/2025 4:00:05 PM EST |
| 55.00 | 2.75 | 2.95 | 3.45 | +1.40 | +68.30% | 36 | 284 | 0.80 | -0.23 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 60.00 | 4.30 | 4.80 | 4.50 | +0.20 | +4.66% | 11 | 413 | 0.77 | -0.33 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 65.00 | 6.60 | 7.10 | 7.70 | +1.60 | +26.23% | 20 | 186 | 0.76 | -0.44 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 70.00 | 9.60 | 9.90 | 9.80 | +1.00 | +11.37% | 11 | 545 | 0.74 | -0.56 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 75.00 | 12.40 | 14.00 | 13.30 | +0.48 | +3.75% | 6 | 459 | 0.74 | -0.66 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 80.00 | 16.30 | 17.90 | 17.65 | +3.40 | +23.86% | 1 | 92 | 0.73 | -0.75 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 85.00 | 20.40 | 22.20 | 21.15 | 0.00 | 0.00% | 0 | 31 | 0.71 | -0.82 | 0.02 | -0.05 | 3/28/2025 | 3/31/2025 4:00:05 PM EST |
| 90.00 | 24.70 | 26.80 | 25.00 | 0.00 | 0.00% | 0 | 226 | 0.93 | -0.87 | 0.01 | -0.04 | 3/28/2025 | 3/31/2025 4:00:05 PM EST |
| 95.00 | 28.80 | 32.40 | 21.70 | 0.00 | 0.00% | 0 | 18 | 1.12 | -0.91 | 0.01 | -0.03 | 2/25/2025 | 3/31/2025 4:00:05 PM EST |
| 100.00 | 33.60 | 37.30 | 25.06 | 0.00 | 0.00% | 0 | 80 | 1.18 | -0.94 | 0.01 | -0.02 | 3/24/2025 | 3/31/2025 4:00:05 PM EST |
| 105.00 | 38.60 | 42.20 | 21.10 | 0.00 | 0.00% | 0 | 17 | 1.24 | -0.96 | 0.01 | -0.02 | 2/12/2025 | 3/31/2025 4:00:05 PM EST |
| 110.00 | 43.20 | 47.20 | 44.40 | 0.00 | 0.00% | 0 | 11 | 1.32 | -0.97 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 4:00:05 PM EST |
| 115.00 | 48.50 | 52.20 | 31.60 | 0.00 | 0.00% | 0 | 0 | 1.39 | -0.98 | 0.00 | -0.01 | 2/3/2025 | 3/31/2025 4:00:05 PM EST |
| 120.00 | 53.50 | 57.20 | 21.70 | 0.00 | 0.00% | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.01 | 1/23/2025 | 3/31/2025 4:00:05 PM EST |
| 125.00 | 58.50 | 62.20 | 27.20 | 0.00 | 0.00% | 0 | 0 | 1.52 | -0.99 | 0.00 | 0.00 | 12/9/2024 | 3/31/2025 4:00:05 PM EST |
| 130.00 | 63.50 | 67.20 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 135.00 | 68.50 | 72.20 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 140.00 | 73.50 | 77.20 | 44.50 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/4/2024 | 3/31/2025 4:00:05 PM EST |
| 145.00 | 78.50 | 82.40 | 47.00 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 3/31/2025 4:00:05 PM EST |
| 150.00 | 83.70 | 87.20 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 155.00 | 88.50 | 92.20 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 160.00 | 93.50 | 97.20 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 165.00 | 98.50 | 102.20 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST |