Options Chain for COHERENT CORP COM (COHR) - $70.57 as of 5/9/2025 8:45:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.70 | 37.70 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 40.00 | 28.80 | 32.80 | % | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 45.00 | 24.00 | 28.00 | % | 0 | 0 | 1.29 | 0.97 | 0.00 | -0.02 | 5/9/2025 4:00:01 PM EST | |||
| 50.00 | 19.30 | 23.10 | % | 0 | 0 | 0.53 | 0.93 | 0.01 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 55.00 | 15.00 | 18.80 | % | 0 | 0 | 0.59 | 0.87 | 0.01 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 58.00 | 12.50 | 16.40 | % | 0 | 0 | 0.57 | 0.82 | 0.02 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 59.00 | 11.70 | 15.60 | % | 0 | 0 | 0.60 | 0.81 | 0.02 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 60.00 | 11.00 | 14.90 | % | 0 | 0 | 0.60 | 0.79 | 0.02 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 61.00 | 10.20 | 13.80 | % | 0 | 0 | 0.59 | 0.77 | 0.02 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 62.00 | 9.50 | 12.30 | 11.95 | % | 3 | 0 | 0.55 | 0.75 | 0.02 | -0.06 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 63.00 | 9.30 | 12.60 | % | 0 | 0 | 0.63 | 0.73 | 0.02 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 64.00 | 8.10 | 12.00 | % | 0 | 0 | 0.60 | 0.71 | 0.02 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 65.00 | 7.50 | 11.20 | % | 0 | 0 | 0.59 | 0.69 | 0.02 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 66.00 | 8.20 | 9.50 | % | 0 | 0 | 0.60 | 0.67 | 0.02 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 67.00 | 6.30 | 9.90 | % | 0 | 0 | 0.59 | 0.64 | 0.02 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 68.00 | 6.90 | 8.30 | % | 0 | 0 | 0.59 | 0.62 | 0.02 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 69.00 | 6.60 | 7.90 | % | 0 | 0 | 0.61 | 0.60 | 0.02 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 70.00 | 6.20 | 7.40 | % | 0 | 0 | 0.61 | 0.57 | 0.02 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 71.00 | 5.80 | 6.50 | % | 0 | 0 | 0.59 | 0.55 | 0.02 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 72.00 | 3.70 | 7.50 | % | 0 | 0 | 0.58 | 0.52 | 0.02 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 73.00 | 4.00 | 5.80 | % | 0 | 0 | 0.56 | 0.50 | 0.02 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 74.00 | 4.40 | 6.60 | % | 0 | 0 | 0.65 | 0.47 | 0.03 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 75.00 | 3.00 | 5.00 | % | 0 | 0 | 0.54 | 0.45 | 0.03 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 76.00 | 3.00 | 4.60 | % | 0 | 0 | 0.56 | 0.43 | 0.02 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 77.00 | 3.00 | 5.40 | % | 0 | 0 | 0.63 | 0.40 | 0.02 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 78.00 | 2.35 | 4.00 | % | 0 | 0 | 0.55 | 0.38 | 0.02 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 79.00 | 1.10 | 4.50 | % | 0 | 0 | 0.54 | 0.36 | 0.02 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 80.00 | 2.10 | 4.70 | % | 0 | 0 | 0.63 | 0.33 | 0.02 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 81.00 | 0.95 | 2.95 | % | 0 | 0 | 0.50 | 0.31 | 0.02 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 82.00 | 1.85 | 3.20 | % | 0 | 0 | 0.59 | 0.29 | 0.02 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 85.00 | 1.15 | 2.05 | 2.05 | % | 1 | 0 | 0.55 | 0.23 | 0.02 | -0.05 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 90.00 | 0.60 | 1.20 | % | 0 | 0 | 0.54 | 0.15 | 0.02 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.90 | % | 0 | 0 | 0.59 | 0.10 | 0.01 | -0.03 | 5/9/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.55 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 2.20 | % | 0 | 0 | 1.49 | -0.01 | 0.00 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.35 | % | 0 | 0 | 1.27 | -0.03 | 0.00 | -0.02 | 5/9/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 1.65 | % | 0 | 0 | 0.88 | -0.07 | 0.01 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 55.00 | 0.80 | 2.05 | % | 0 | 0 | 0.71 | -0.13 | 0.01 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 58.00 | 1.20 | 2.10 | % | 0 | 0 | 0.65 | -0.18 | 0.02 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 59.00 | 1.40 | 3.90 | % | 0 | 0 | 0.75 | -0.19 | 0.02 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 60.00 | 0.15 | 4.10 | % | 0 | 0 | 0.64 | -0.21 | 0.02 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 61.00 | 1.25 | 2.90 | % | 0 | 0 | 0.60 | -0.23 | 0.02 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 62.00 | 2.10 | 4.60 | % | 0 | 0 | 0.72 | -0.25 | 0.02 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 63.00 | 1.75 | 4.90 | % | 0 | 0 | 0.67 | -0.27 | 0.02 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 64.00 | 2.05 | 4.60 | % | 0 | 0 | 0.63 | -0.29 | 0.02 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 65.00 | 3.10 | 5.70 | % | 0 | 0 | 0.71 | -0.31 | 0.02 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 66.00 | 2.40 | 4.60 | % | 0 | 0 | 0.57 | -0.33 | 0.02 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 67.00 | 2.80 | 5.00 | % | 0 | 0 | 0.57 | -0.36 | 0.02 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 68.00 | 4.50 | 6.80 | % | 0 | 0 | 0.70 | -0.38 | 0.02 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 69.00 | 4.80 | 5.80 | % | 0 | 0 | 0.62 | -0.40 | 0.02 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 70.00 | 5.30 | 7.80 | 6.00 | % | 4 | 0 | 0.69 | -0.43 | 0.02 | -0.07 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 71.00 | 5.50 | 8.30 | % | 0 | 0 | 0.67 | -0.45 | 0.02 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 72.00 | 5.00 | 7.40 | % | 0 | 0 | 0.55 | -0.48 | 0.02 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 73.00 | 6.80 | 9.50 | % | 0 | 0 | 0.68 | -0.50 | 0.02 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 74.00 | 6.70 | 8.50 | % | 0 | 0 | 0.57 | -0.53 | 0.03 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 75.00 | 7.20 | 10.70 | % | 0 | 0 | 0.64 | -0.55 | 0.03 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 76.00 | 8.40 | 11.30 | % | 0 | 0 | 0.67 | -0.57 | 0.02 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 77.00 | 8.00 | 10.40 | % | 0 | 0 | 0.52 | -0.60 | 0.02 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 78.00 | 10.10 | 12.60 | % | 0 | 0 | 0.68 | -0.62 | 0.02 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 79.00 | 9.80 | 12.40 | % | 0 | 0 | 0.58 | -0.64 | 0.02 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 80.00 | 10.10 | 14.00 | % | 0 | 0 | 0.57 | -0.67 | 0.02 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 81.00 | 10.80 | 14.70 | % | 0 | 0 | 0.59 | -0.69 | 0.02 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 82.00 | 11.50 | 13.90 | % | 0 | 0 | 0.50 | -0.71 | 0.02 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 85.00 | 14.10 | 17.80 | % | 0 | 0 | 0.77 | -0.77 | 0.02 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 90.00 | 18.20 | 22.20 | % | 0 | 0 | 0.69 | -0.85 | 0.02 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 95.00 | 22.90 | 26.80 | % | 0 | 0 | 0.89 | -0.90 | 0.01 | -0.03 | 5/9/2025 4:00:01 PM EST |