Options Chain for COHERENT CORP COM (COHR) - $258.16 as of 4/3/2026 8:01:11 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 | 81.50 | 85.10 | 83.30 | % | 0.45 | 0 | 0 | 1.08 | 0.85 | 0.00 | -0.25 | 4/2/2026 4:00:02 PM EST | |||
| 190.00 | 78.00 | 81.30 | 79.65 | % | 0.42 | 0 | 0 | 1.08 | 0.84 | 0.00 | -0.26 | 4/2/2026 4:00:02 PM EST | |||
| 195.00 | 74.00 | 77.60 | 75.80 | % | 0.39 | 0 | 0 | 1.06 | 0.82 | 0.00 | -0.27 | 4/2/2026 4:00:02 PM EST | |||
| 200.00 | 70.50 | 74.00 | 72.25 | % | 0.36 | 0 | 0 | 1.06 | 0.81 | 0.00 | -0.29 | 4/2/2026 4:00:02 PM EST | |||
| 205.00 | 67.00 | 70.40 | 68.70 | % | 0.34 | 0 | 0 | 1.05 | 0.79 | 0.00 | -0.30 | 4/2/2026 4:00:02 PM EST | |||
| 210.00 | 63.50 | 67.00 | 65.25 | % | 0.31 | 0 | 0 | 1.04 | 0.77 | 0.00 | -0.31 | 4/2/2026 4:00:02 PM EST | |||
| 215.00 | 60.00 | 63.70 | 61.85 | % | 0.29 | 0 | 0 | 1.03 | 0.75 | 0.00 | -0.32 | 4/2/2026 4:00:02 PM EST | |||
| 220.00 | 56.50 | 60.40 | 58.45 | % | 0.27 | 0 | 0 | 1.02 | 0.73 | 0.00 | -0.33 | 4/2/2026 4:00:02 PM EST | |||
| 225.00 | 53.50 | 57.30 | 55.40 | % | 0.25 | 0 | 0 | 1.02 | 0.71 | 0.00 | -0.34 | 4/2/2026 4:00:02 PM EST | |||
| 230.00 | 50.50 | 54.20 | 52.35 | % | 0.23 | 0 | 0 | 1.01 | 0.69 | 0.00 | -0.35 | 4/2/2026 4:00:02 PM EST | |||
| 235.00 | 47.50 | 51.30 | 49.40 | % | 0.21 | 0 | 0 | 1.00 | 0.67 | 0.00 | -0.35 | 4/2/2026 4:00:02 PM EST | |||
| 240.00 | 45.00 | 48.50 | 46.75 | 42.14 | % | 0.19 | 1 | 0 | 1.00 | 0.65 | 0.00 | -0.36 | 4/2/2026 | 4/2/2026 4:00:02 PM EST | |
| 245.00 | 42.10 | 45.70 | 43.90 | % | 0.18 | 0 | 0 | 0.99 | 0.63 | 0.00 | -0.36 | 4/2/2026 4:00:02 PM EST | |||
| 250.00 | 39.50 | 43.00 | 41.25 | % | 0.17 | 0 | 0 | 0.98 | 0.61 | 0.00 | -0.37 | 4/2/2026 4:00:02 PM EST | |||
| 255.00 | 37.20 | 40.70 | 38.95 | % | 0.15 | 0 | 0 | 0.98 | 0.59 | 0.00 | -0.37 | 4/2/2026 4:00:02 PM EST | |||
| 260.00 | 34.50 | 38.40 | 36.45 | % | 0.14 | 0 | 0 | 0.97 | 0.57 | 0.00 | -0.37 | 4/2/2026 4:00:02 PM EST | |||
| 265.00 | 32.50 | 36.20 | 34.35 | % | 0.13 | 0 | 0 | 0.97 | 0.55 | 0.00 | -0.37 | 4/2/2026 4:00:02 PM EST | |||
| 270.00 | 30.50 | 34.10 | 32.30 | % | 0.12 | 0 | 0 | 0.97 | 0.52 | 0.00 | -0.37 | 4/2/2026 4:00:02 PM EST | |||
| 275.00 | 28.20 | 32.10 | 30.15 | % | 0.11 | 0 | 0 | 0.96 | 0.50 | 0.00 | -0.37 | 4/2/2026 4:00:02 PM EST | |||
| 280.00 | 26.00 | 29.40 | 27.70 | % | 0.10 | 0 | 0 | 0.94 | 0.48 | 0.00 | -0.37 | 4/2/2026 4:00:02 PM EST | |||
| 285.00 | 24.00 | 28.40 | 26.20 | % | 0.09 | 0 | 0 | 0.95 | 0.46 | 0.00 | -0.37 | 4/2/2026 4:00:02 PM EST | |||
| 290.00 | 23.00 | 26.70 | 24.85 | 24.27 | % | 0.09 | 3 | 0 | 0.96 | 0.44 | 0.00 | -0.37 | 4/2/2026 | 4/2/2026 4:00:02 PM EST | |
| 295.00 | 21.50 | 24.60 | 23.05 | % | 0.08 | 0 | 0 | 0.95 | 0.42 | 0.00 | -0.36 | 4/2/2026 4:00:02 PM EST | |||
| 300.00 | 19.70 | 23.20 | 21.45 | % | 0.07 | 0 | 0 | 0.94 | 0.40 | 0.00 | -0.36 | 4/2/2026 4:00:02 PM EST | |||
| 305.00 | 18.00 | 22.20 | 20.10 | % | 0.07 | 0 | 0 | 0.94 | 0.39 | 0.00 | -0.35 | 4/2/2026 4:00:02 PM EST | |||
| 310.00 | 17.70 | 20.60 | 19.15 | % | 0.06 | 0 | 0 | 0.95 | 0.37 | 0.00 | -0.35 | 4/2/2026 4:00:02 PM EST | |||
| 315.00 | 16.30 | 19.40 | 17.85 | % | 0.06 | 0 | 0 | 0.95 | 0.35 | 0.00 | -0.34 | 4/2/2026 4:00:02 PM EST | |||
| 320.00 | 14.50 | 18.50 | 16.50 | % | 0.05 | 0 | 0 | 0.94 | 0.33 | 0.00 | -0.33 | 4/2/2026 4:00:02 PM EST | |||
| 325.00 | 13.50 | 17.40 | 15.45 | % | 0.05 | 0 | 0 | 0.94 | 0.32 | 0.00 | -0.33 | 4/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 7.30 | 11.20 | 9.25 | % | 0.05 | 0 | 0 | 1.06 | -0.15 | 0.00 | -0.25 | 4/2/2026 4:00:02 PM EST | |||
| 190.00 | 8.50 | 12.50 | 10.50 | % | 0.06 | 0 | 0 | 1.06 | -0.16 | 0.00 | -0.26 | 4/2/2026 4:00:02 PM EST | |||
| 195.00 | 9.80 | 13.60 | 11.70 | % | 0.06 | 0 | 0 | 1.05 | -0.18 | 0.00 | -0.27 | 4/2/2026 4:00:02 PM EST | |||
| 200.00 | 11.10 | 15.00 | 13.05 | % | 0.07 | 0 | 0 | 1.04 | -0.19 | 0.00 | -0.29 | 4/2/2026 4:00:02 PM EST | |||
| 205.00 | 12.70 | 16.30 | 14.50 | % | 0.07 | 0 | 0 | 1.04 | -0.21 | 0.00 | -0.30 | 4/2/2026 4:00:02 PM EST | |||
| 210.00 | 14.10 | 17.90 | 16.00 | 16.00 | % | 0.08 | 1 | 0 | 1.03 | -0.23 | 0.00 | -0.31 | 4/2/2026 | 4/2/2026 4:00:02 PM EST | |
| 215.00 | 15.60 | 19.60 | 17.60 | % | 0.08 | 0 | 0 | 1.02 | -0.25 | 0.00 | -0.32 | 4/2/2026 4:00:02 PM EST | |||
| 220.00 | 17.10 | 21.50 | 19.30 | % | 0.09 | 0 | 0 | 1.01 | -0.27 | 0.00 | -0.33 | 4/2/2026 4:00:02 PM EST | |||
| 225.00 | 19.30 | 23.10 | 21.20 | % | 0.09 | 0 | 0 | 1.01 | -0.29 | 0.00 | -0.34 | 4/2/2026 4:00:02 PM EST | |||
| 230.00 | 21.30 | 25.00 | 23.15 | % | 0.10 | 0 | 0 | 1.00 | -0.31 | 0.00 | -0.35 | 4/2/2026 4:00:02 PM EST | |||
| 235.00 | 23.50 | 26.60 | 25.05 | 25.20 | % | 0.11 | 1 | 0 | 0.99 | -0.33 | 0.00 | -0.35 | 4/2/2026 | 4/2/2026 4:00:02 PM EST | |
| 240.00 | 25.40 | 29.20 | 27.30 | 27.70 | % | 0.11 | 1 | 0 | 0.99 | -0.35 | 0.00 | -0.36 | 4/2/2026 | 4/2/2026 4:00:02 PM EST | |
| 245.00 | 27.80 | 31.40 | 29.60 | % | 0.12 | 0 | 0 | 0.98 | -0.37 | 0.00 | -0.36 | 4/2/2026 4:00:02 PM EST | |||
| 250.00 | 30.30 | 33.80 | 32.05 | % | 0.13 | 0 | 0 | 0.98 | -0.39 | 0.00 | -0.37 | 4/2/2026 4:00:02 PM EST | |||
| 255.00 | 32.90 | 36.30 | 34.60 | % | 0.14 | 0 | 0 | 0.97 | -0.41 | 0.00 | -0.37 | 4/2/2026 4:00:02 PM EST | |||
| 260.00 | 35.00 | 38.00 | 36.50 | 37.60 | % | 0.14 | 2 | 0 | 0.95 | -0.43 | 0.00 | -0.37 | 4/2/2026 | 4/2/2026 4:00:02 PM EST | |
| 265.00 | 38.30 | 41.70 | 40.00 | % | 0.15 | 0 | 0 | 0.96 | -0.45 | 0.00 | -0.37 | 4/2/2026 4:00:02 PM EST | |||
| 270.00 | 41.50 | 44.60 | 43.05 | % | 0.16 | 0 | 0 | 0.96 | -0.48 | 0.00 | -0.37 | 4/2/2026 4:00:02 PM EST | |||
| 275.00 | 44.30 | 47.50 | 45.90 | % | 0.17 | 0 | 0 | 0.96 | -0.50 | 0.00 | -0.37 | 4/2/2026 4:00:02 PM EST | |||
| 280.00 | 47.50 | 50.60 | 49.05 | % | 0.18 | 0 | 0 | 0.95 | -0.52 | 0.00 | -0.37 | 4/2/2026 4:00:02 PM EST | |||
| 285.00 | 50.00 | 53.70 | 51.85 | % | 0.18 | 0 | 0 | 0.94 | -0.54 | 0.00 | -0.37 | 4/2/2026 4:00:02 PM EST | |||
| 290.00 | 53.60 | 57.00 | 55.30 | % | 0.19 | 0 | 0 | 0.94 | -0.56 | 0.00 | -0.37 | 4/2/2026 4:00:02 PM EST | |||
| 295.00 | 57.60 | 60.40 | 59.00 | % | 0.20 | 0 | 0 | 0.95 | -0.58 | 0.00 | -0.36 | 4/2/2026 4:00:02 PM EST | |||
| 300.00 | 60.10 | 63.90 | 62.00 | % | 0.21 | 0 | 0 | 0.93 | -0.60 | 0.00 | -0.36 | 4/2/2026 4:00:02 PM EST | |||
| 305.00 | 63.90 | 67.40 | 65.65 | % | 0.22 | 0 | 0 | 0.93 | -0.61 | 0.00 | -0.35 | 4/2/2026 4:00:02 PM EST | |||
| 310.00 | 67.50 | 71.50 | 69.50 | % | 0.22 | 0 | 0 | 0.93 | -0.63 | 0.00 | -0.35 | 4/2/2026 4:00:02 PM EST | |||
| 315.00 | 71.00 | 74.80 | 72.90 | % | 0.23 | 0 | 0 | 0.92 | -0.65 | 0.00 | -0.34 | 4/2/2026 4:00:02 PM EST | |||
| 320.00 | 75.00 | 78.70 | 76.85 | % | 0.24 | 0 | 0 | 0.92 | -0.67 | 0.00 | -0.33 | 4/2/2026 4:00:02 PM EST | |||
| 325.00 | 79.00 | 82.60 | 80.80 | % | 0.25 | 0 | 0 | 0.92 | -0.68 | 0.00 | -0.33 | 4/2/2026 4:00:02 PM EST |