Options Chain for COHERENT CORP COM (COHR) - $344.67 as of 5/7/2026 1:26:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 57.30 | 61.00 | 59.15 | 67.90 | % | 0.22 | 1 | 0 | 0.83 | 0.75 | 0.00 | -0.31 | 5/7/2026 | 5/7/2026 1:59:07 PM EST | |
| 275.00 | 54.30 | 57.80 | 56.05 | % | 0.20 | 0 | 0 | 0.83 | 0.73 | 0.00 | -0.32 | 5/7/2026 1:59:07 PM EST | |||
| 280.00 | 51.20 | 54.80 | 53.00 | % | 0.19 | 0 | 0 | 0.83 | 0.71 | 0.00 | -0.33 | 5/7/2026 1:59:07 PM EST | |||
| 285.00 | 48.30 | 51.90 | 50.10 | % | 0.18 | 0 | 0 | 0.82 | 0.69 | 0.00 | -0.34 | 5/7/2026 1:59:07 PM EST | |||
| 290.00 | 45.50 | 49.20 | 47.35 | 58.62 | % | 0.16 | 21 | 0 | 0.82 | 0.67 | 0.00 | -0.35 | 5/7/2026 | 5/7/2026 1:59:07 PM EST | |
| 295.00 | 43.50 | 46.50 | 45.00 | % | 0.15 | 0 | 0 | 0.82 | 0.65 | 0.00 | -0.36 | 5/7/2026 1:59:07 PM EST | |||
| 300.00 | 41.10 | 44.10 | 42.60 | % | 0.14 | 0 | 0 | 0.82 | 0.63 | 0.00 | -0.36 | 5/7/2026 1:59:07 PM EST | |||
| 305.00 | 38.60 | 41.60 | 40.10 | % | 0.13 | 0 | 0 | 0.82 | 0.61 | 0.00 | -0.37 | 5/7/2026 1:59:07 PM EST | |||
| 310.00 | 36.40 | 39.30 | 37.85 | 37.64 | % | 0.12 | 1 | 0 | 0.82 | 0.59 | 0.00 | -0.37 | 5/7/2026 | 5/7/2026 1:59:07 PM EST | |
| 315.00 | 34.10 | 37.20 | 35.65 | 36.48 | % | 0.11 | 111 | 0 | 0.81 | 0.57 | 0.00 | -0.38 | 5/7/2026 | 5/7/2026 1:59:07 PM EST | |
| 320.00 | 32.00 | 34.80 | 33.40 | 33.39 | % | 0.10 | 7 | 0 | 0.81 | 0.55 | 0.00 | -0.38 | 5/7/2026 | 5/7/2026 1:59:07 PM EST | |
| 325.00 | 30.00 | 33.10 | 31.55 | 37.32 | % | 0.10 | 2 | 0 | 0.81 | 0.53 | 0.00 | -0.38 | 5/7/2026 | 5/7/2026 1:59:07 PM EST | |
| 330.00 | 28.40 | 31.30 | 29.85 | 30.62 | % | 0.09 | 65 | 0 | 0.81 | 0.51 | 0.00 | -0.38 | 5/7/2026 | 5/7/2026 1:59:07 PM EST | |
| 335.00 | 26.30 | 29.50 | 27.90 | 29.40 | % | 0.08 | 2 | 0 | 0.81 | 0.49 | 0.00 | -0.38 | 5/7/2026 | 5/7/2026 1:59:07 PM EST | |
| 340.00 | 24.70 | 27.90 | 26.30 | 37.00 | % | 0.08 | 1 | 0 | 0.80 | 0.47 | 0.00 | -0.38 | 5/7/2026 | 5/7/2026 1:59:07 PM EST | |
| 345.00 | 23.00 | 26.30 | 24.65 | % | 0.07 | 0 | 0 | 0.80 | 0.45 | 0.00 | -0.38 | 5/7/2026 1:59:07 PM EST | |||
| 350.00 | 21.70 | 24.90 | 23.30 | 28.00 | % | 0.07 | 12 | 0 | 0.80 | 0.43 | 0.00 | -0.38 | 5/7/2026 | 5/7/2026 1:59:07 PM EST | |
| 355.00 | 20.30 | 23.50 | 21.90 | % | 0.06 | 0 | 0 | 0.81 | 0.41 | 0.00 | -0.37 | 5/7/2026 1:59:07 PM EST | |||
| 360.00 | 19.00 | 22.00 | 20.50 | % | 0.06 | 0 | 0 | 0.80 | 0.39 | 0.00 | -0.37 | 5/7/2026 1:59:07 PM EST | |||
| 365.00 | 17.50 | 21.00 | 19.25 | % | 0.05 | 0 | 0 | 0.81 | 0.38 | 0.00 | -0.37 | 5/7/2026 1:59:07 PM EST | |||
| 370.00 | 16.70 | 19.50 | 18.10 | % | 0.05 | 0 | 0 | 0.81 | 0.36 | 0.00 | -0.36 | 5/7/2026 1:59:07 PM EST | |||
| 375.00 | 15.50 | 18.50 | 17.00 | 24.20 | % | 0.05 | 1 | 0 | 0.81 | 0.34 | 0.00 | -0.35 | 5/7/2026 | 5/7/2026 1:59:07 PM EST | |
| 380.00 | 14.40 | 17.50 | 15.95 | % | 0.04 | 0 | 0 | 0.81 | 0.33 | 0.00 | -0.35 | 5/7/2026 1:59:07 PM EST | |||
| 385.00 | 13.40 | 16.50 | 14.95 | % | 0.04 | 0 | 0 | 0.81 | 0.31 | 0.00 | -0.34 | 5/7/2026 1:59:07 PM EST | |||
| 390.00 | 12.70 | 15.50 | 14.10 | % | 0.04 | 0 | 0 | 0.81 | 0.30 | 0.00 | -0.34 | 5/7/2026 1:59:07 PM EST | |||
| 395.00 | 11.80 | 14.50 | 13.15 | % | 0.03 | 0 | 0 | 0.82 | 0.28 | 0.00 | -0.33 | 5/7/2026 1:59:07 PM EST | |||
| 400.00 | 10.90 | 14.00 | 12.45 | 16.54 | % | 0.03 | 1 | 0 | 0.80 | 0.27 | 0.00 | -0.32 | 5/7/2026 | 5/7/2026 1:59:07 PM EST | |
| 405.00 | 9.90 | 13.00 | 11.45 | % | 0.03 | 0 | 0 | 0.81 | 0.26 | 0.00 | -0.31 | 5/7/2026 1:59:07 PM EST | |||
| 410.00 | 9.10 | 12.50 | 10.80 | % | 0.03 | 0 | 0 | 0.82 | 0.25 | 0.00 | -0.30 | 5/7/2026 1:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 16.40 | 19.20 | 17.80 | 16.10 | % | 0.07 | 8 | 0 | 0.82 | -0.25 | 0.00 | -0.31 | 5/7/2026 | 5/7/2026 1:59:07 PM EST | |
| 275.00 | 18.20 | 21.90 | 20.05 | % | 0.07 | 0 | 0 | 0.82 | -0.27 | 0.00 | -0.32 | 5/7/2026 1:59:07 PM EST | |||
| 280.00 | 20.20 | 23.80 | 22.00 | 17.00 | % | 0.08 | 3 | 0 | 0.82 | -0.29 | 0.00 | -0.33 | 5/7/2026 | 5/7/2026 1:59:07 PM EST | |
| 285.00 | 22.60 | 25.00 | 23.80 | 23.30 | % | 0.08 | 5 | 0 | 0.82 | -0.31 | 0.00 | -0.34 | 5/7/2026 | 5/7/2026 1:59:07 PM EST | |
| 290.00 | 24.70 | 27.50 | 26.10 | 21.15 | % | 0.09 | 1 | 0 | 0.82 | -0.33 | 0.00 | -0.35 | 5/7/2026 | 5/7/2026 1:59:07 PM EST | |
| 295.00 | 26.90 | 29.90 | 28.40 | % | 0.10 | 0 | 0 | 0.82 | -0.35 | 0.00 | -0.36 | 5/7/2026 1:59:07 PM EST | |||
| 300.00 | 29.40 | 32.50 | 30.95 | 25.50 | % | 0.10 | 1 | 0 | 0.82 | -0.37 | 0.00 | -0.36 | 5/7/2026 | 5/7/2026 1:59:07 PM EST | |
| 305.00 | 32.10 | 35.10 | 33.60 | 28.10 | % | 0.11 | 1 | 0 | 0.82 | -0.39 | 0.00 | -0.37 | 5/7/2026 | 5/7/2026 1:59:07 PM EST | |
| 310.00 | 34.80 | 38.20 | 36.50 | % | 0.12 | 0 | 0 | 0.82 | -0.41 | 0.00 | -0.37 | 5/7/2026 1:59:07 PM EST | |||
| 315.00 | 37.80 | 41.00 | 39.40 | % | 0.13 | 0 | 0 | 0.82 | -0.43 | 0.00 | -0.38 | 5/7/2026 1:59:07 PM EST | |||
| 320.00 | 40.50 | 43.80 | 42.15 | % | 0.13 | 0 | 0 | 0.82 | -0.45 | 0.00 | -0.38 | 5/7/2026 1:59:07 PM EST | |||
| 325.00 | 43.50 | 46.80 | 45.15 | 37.70 | % | 0.14 | 5 | 0 | 0.82 | -0.47 | 0.00 | -0.38 | 5/7/2026 | 5/7/2026 1:59:07 PM EST | |
| 330.00 | 46.60 | 49.80 | 48.20 | 41.02 | % | 0.15 | 6 | 0 | 0.82 | -0.49 | 0.00 | -0.38 | 5/7/2026 | 5/7/2026 1:59:07 PM EST | |
| 335.00 | 50.00 | 53.00 | 51.50 | % | 0.15 | 0 | 0 | 0.82 | -0.51 | 0.00 | -0.38 | 5/7/2026 1:59:07 PM EST | |||
| 340.00 | 53.00 | 56.40 | 54.70 | % | 0.16 | 0 | 0 | 0.81 | -0.53 | 0.00 | -0.38 | 5/7/2026 1:59:07 PM EST | |||
| 345.00 | 56.80 | 59.50 | 58.15 | % | 0.17 | 0 | 0 | 0.81 | -0.55 | 0.00 | -0.38 | 5/7/2026 1:59:07 PM EST | |||
| 350.00 | 60.30 | 63.00 | 61.65 | % | 0.18 | 0 | 0 | 0.81 | -0.57 | 0.00 | -0.38 | 5/7/2026 1:59:07 PM EST | |||
| 355.00 | 63.60 | 67.20 | 65.40 | % | 0.18 | 0 | 0 | 0.81 | -0.59 | 0.00 | -0.37 | 5/7/2026 1:59:07 PM EST | |||
| 360.00 | 67.20 | 70.40 | 68.80 | % | 0.19 | 0 | 0 | 0.81 | -0.61 | 0.00 | -0.37 | 5/7/2026 1:59:07 PM EST | |||
| 365.00 | 71.00 | 74.70 | 72.85 | % | 0.20 | 0 | 0 | 0.81 | -0.62 | 0.00 | -0.37 | 5/7/2026 1:59:07 PM EST | |||
| 370.00 | 74.80 | 78.60 | 76.70 | % | 0.21 | 0 | 0 | 0.81 | -0.64 | 0.00 | -0.36 | 5/7/2026 1:59:07 PM EST | |||
| 375.00 | 78.80 | 82.40 | 80.60 | % | 0.21 | 0 | 0 | 0.81 | -0.66 | 0.00 | -0.35 | 5/7/2026 1:59:07 PM EST | |||
| 380.00 | 82.70 | 86.50 | 84.60 | % | 0.22 | 0 | 0 | 0.81 | -0.67 | 0.00 | -0.35 | 5/7/2026 1:59:07 PM EST | |||
| 385.00 | 86.80 | 90.40 | 88.60 | % | 0.23 | 0 | 0 | 0.81 | -0.69 | 0.00 | -0.34 | 5/7/2026 1:59:07 PM EST | |||
| 390.00 | 90.90 | 94.50 | 92.70 | % | 0.24 | 0 | 0 | 0.81 | -0.70 | 0.00 | -0.34 | 5/7/2026 1:59:07 PM EST | |||
| 395.00 | 95.00 | 98.50 | 96.75 | % | 0.24 | 0 | 0 | 0.81 | -0.72 | 0.00 | -0.33 | 5/7/2026 1:59:07 PM EST | |||
| 400.00 | 99.20 | 102.80 | 101.00 | % | 0.25 | 0 | 0 | 0.81 | -0.73 | 0.00 | -0.32 | 5/7/2026 1:59:07 PM EST | |||
| 405.00 | 103.50 | 107.00 | 105.25 | % | 0.26 | 0 | 0 | 0.80 | -0.74 | 0.00 | -0.31 | 5/7/2026 1:59:07 PM EST | |||
| 410.00 | 107.80 | 111.40 | 109.60 | % | 0.27 | 0 | 0 | 0.81 | -0.75 | 0.00 | -0.30 | 5/7/2026 1:59:07 PM EST |