Options Chain for COHERENT CORP COM (COHR) - $78.46 as of 5/27/2025 2:54:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 45.80 | 49.40 | % | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 40.00 | 40.80 | 44.50 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 45.00 | 35.80 | 39.50 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 49.00 | 31.60 | 35.50 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 50.00 | 30.60 | 34.50 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 51.00 | 29.60 | 33.60 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 52.00 | 28.50 | 32.60 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 53.00 | 27.70 | 31.60 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:59:02 PM EST | |||
| 54.00 | 26.90 | 30.60 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:59:02 PM EST | |||
| 55.00 | 25.80 | 29.60 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:59:02 PM EST | |||
| 56.00 | 24.60 | 28.60 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.02 | 5/27/2025 12:59:02 PM EST | |||
| 57.00 | 23.70 | 27.60 | % | 0 | 0 | 2.18 | 0.99 | 0.00 | -0.02 | 5/27/2025 12:59:02 PM EST | |||
| 58.00 | 22.90 | 26.60 | % | 0 | 0 | 2.11 | 0.99 | 0.00 | -0.03 | 5/27/2025 12:59:02 PM EST | |||
| 59.00 | 21.90 | 25.60 | % | 0 | 0 | 2.03 | 0.99 | 0.00 | -0.03 | 5/27/2025 12:59:02 PM EST | |||
| 60.00 | 21.00 | 24.70 | % | 0 | 0 | 1.96 | 0.98 | 0.00 | -0.04 | 5/27/2025 12:59:02 PM EST | |||
| 61.00 | 20.00 | 23.70 | % | 0 | 0 | 1.92 | 0.98 | 0.00 | -0.04 | 5/27/2025 12:59:02 PM EST | |||
| 62.00 | 19.00 | 22.70 | % | 0 | 0 | 1.84 | 0.97 | 0.00 | -0.05 | 5/27/2025 12:59:02 PM EST | |||
| 63.00 | 18.10 | 21.40 | 6.55 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.97 | 0.01 | -0.06 | 4/30/2025 | 5/27/2025 12:59:02 PM EST |
| 64.00 | 17.30 | 19.80 | % | 0 | 0 | 1.60 | 0.96 | 0.01 | -0.07 | 5/27/2025 12:59:02 PM EST | |||
| 65.00 | 16.20 | 18.80 | 16.45 | +2.95 | +21.86% | 1 | 1 | 1.47 | 0.95 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 66.00 | 15.60 | 18.30 | 7.10 | 0.00 | 0.00% | 0 | 15 | 1.20 | 0.93 | 0.01 | -0.09 | 5/8/2025 | 5/27/2025 12:59:02 PM EST |
| 67.00 | 14.40 | 17.40 | 11.97 | 0.00 | 0.00% | 0 | 11 | 1.31 | 0.92 | 0.01 | -0.10 | 5/12/2025 | 5/27/2025 12:59:02 PM EST |
| 68.00 | 14.50 | 16.50 | 6.50 | 0.00 | 0.00% | 0 | 27 | 1.04 | 0.91 | 0.01 | -0.11 | 5/8/2025 | 5/27/2025 12:59:02 PM EST |
| 69.00 | 12.40 | 15.10 | 5.30 | 0.00 | 0.00% | 0 | 5 | 1.08 | 0.89 | 0.01 | -0.13 | 5/8/2025 | 5/27/2025 12:59:02 PM EST |
| 70.00 | 12.50 | 13.60 | 11.70 | +6.70 | +134.00% | 1 | 24 | 0.74 | 0.88 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 71.00 | 11.60 | 12.60 | 10.61 | 0.00 | 0.00% | 0 | 2,003 | 0.83 | 0.86 | 0.02 | -0.15 | 5/13/2025 | 5/27/2025 12:59:02 PM EST |
| 72.00 | 9.80 | 11.90 | 9.69 | 0.00 | 0.00% | 0 | 0 | 0.82 | 0.84 | 0.02 | -0.16 | 5/13/2025 | 5/27/2025 12:59:02 PM EST |
| 73.00 | 10.20 | 10.90 | 8.70 | 0.00 | 0.00% | 0 | 103 | 0.82 | 0.82 | 0.02 | -0.17 | 5/22/2025 | 5/27/2025 12:59:02 PM EST |
| 74.00 | 9.40 | 10.30 | 8.11 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.79 | 0.02 | -0.18 | 5/13/2025 | 5/27/2025 12:59:02 PM EST |
| 75.00 | 8.10 | 9.40 | 7.91 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.77 | 0.03 | -0.19 | 5/14/2025 | 5/27/2025 12:59:02 PM EST |
| 76.00 | 7.20 | 8.80 | 3.66 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.74 | 0.03 | -0.20 | 5/6/2025 | 5/27/2025 12:59:02 PM EST |
| 77.00 | 7.10 | 7.60 | 4.40 | 0.00 | 0.00% | 0 | 1,522 | 0.78 | 0.71 | 0.03 | -0.20 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 78.00 | 6.40 | 7.10 | 4.05 | 0.00 | 0.00% | 0 | 6 | 0.77 | 0.68 | 0.03 | -0.21 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 79.00 | 5.80 | 6.30 | 5.60 | +2.30 | +69.70% | 4 | 17 | 0.78 | 0.65 | 0.03 | -0.21 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 80.00 | 5.20 | 5.60 | 3.20 | 0.00 | 0.00% | 0 | 22 | 0.77 | 0.61 | 0.04 | -0.21 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 81.00 | 4.60 | 5.00 | 4.50 | +0.45 | +11.12% | 70 | 48 | 0.75 | 0.57 | 0.04 | -0.21 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 82.00 | 4.10 | 4.40 | 4.68 | +1.23 | +35.66% | 17 | 80 | 0.75 | 0.54 | 0.04 | -0.21 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 83.00 | 3.60 | 3.90 | 4.19 | +2.09 | +99.53% | 7 | 51 | 0.75 | 0.50 | 0.04 | -0.21 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 84.00 | 3.20 | 3.50 | 2.70 | 0.00 | 0.00% | 0 | 91 | 0.73 | 0.46 | 0.04 | -0.21 | 5/22/2025 | 5/27/2025 12:59:02 PM EST |
| 85.00 | 2.80 | 3.10 | 2.55 | 0.00 | 0.00% | 0 | 9 | 0.76 | 0.42 | 0.04 | -0.20 | 5/22/2025 | 5/27/2025 12:59:02 PM EST |
| 86.00 | 2.40 | 2.75 | 2.40 | +0.30 | +14.29% | 3 | 35 | 0.73 | 0.38 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 87.00 | 2.10 | 2.40 | 2.00 | +0.12 | +6.39% | 3 | 4 | 0.73 | 0.34 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 88.00 | 1.80 | 2.25 | 1.49 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.31 | 0.04 | -0.18 | 5/22/2025 | 5/27/2025 12:59:02 PM EST |
| 89.00 | 1.55 | 2.05 | % | 0 | 0 | 0.71 | 0.28 | 0.03 | -0.17 | 5/27/2025 12:59:02 PM EST | |||
| 90.00 | 1.30 | 1.50 | 1.20 | -0.34 | -22.08% | 6 | 32 | 0.71 | 0.25 | 0.03 | -0.16 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 91.00 | 1.05 | 1.35 | 1.36 | -0.70 | -33.99% | 1 | 2 | 0.71 | 0.22 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 92.00 | 0.85 | 1.20 | 0.96 | % | 1 | 0 | 0.71 | 0.20 | 0.03 | -0.14 | 5/27/2025 | 5/27/2025 12:59:02 PM EST | |
| 95.00 | 0.55 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 14 | 0.71 | 0.14 | 0.02 | -0.11 | 5/20/2025 | 5/27/2025 12:59:02 PM EST |
| 100.00 | 0.00 | 0.90 | % | 0 | 0 | 1.00 | 0.06 | 0.01 | -0.06 | 5/27/2025 12:59:02 PM EST | |||
| 105.00 | 0.00 | 1.00 | % | 0 | 0 | 1.20 | 0.03 | 0.01 | -0.03 | 5/27/2025 12:59:02 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 | 1.00 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 40.00 | 0.00 | 1.00 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 49.00 | 0.00 | 0.95 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 51.00 | 0.00 | 0.95 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 52.00 | 0.00 | 0.95 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 53.00 | 0.00 | 0.95 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | -0.01 | 5/27/2025 12:59:02 PM EST | |||
| 54.00 | 0.00 | 0.50 | 0.10 | -0.01 | -9.10% | 10 | 56 | 1.31 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 55.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 4 | 1.75 | 0.00 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 12:59:02 PM EST |
| 56.00 | 0.00 | 1.25 | 0.61 | 0.00 | 0.00% | 0 | 56 | 1.94 | 0.00 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 12:59:02 PM EST |
| 57.00 | 0.00 | 1.40 | 0.22 | 0.00 | 0.00% | 0 | 3 | 1.94 | -0.01 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 12:59:02 PM EST |
| 58.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | -0.01 | 0.00 | -0.03 | 5/27/2025 12:59:02 PM EST | |||
| 59.00 | 0.00 | 0.35 | 0.49 | +0.44 | +880.00% | 1 | 2 | 1.58 | -0.01 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 60.00 | 0.00 | 0.90 | 0.32 | 0.00 | 0.00% | 0 | 15 | 1.52 | -0.02 | 0.00 | -0.04 | 5/14/2025 | 5/27/2025 12:59:02 PM EST |
| 61.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | -0.02 | 0.00 | -0.04 | 5/27/2025 12:59:02 PM EST | |||
| 62.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 22 | 1.33 | -0.03 | 0.00 | -0.05 | 5/21/2025 | 5/27/2025 12:59:02 PM EST |
| 63.00 | 0.00 | 0.95 | 0.96 | 0.00 | 0.00% | 0 | 13 | 1.36 | -0.03 | 0.01 | -0.06 | 5/21/2025 | 5/27/2025 12:59:02 PM EST |
| 64.00 | 0.00 | 0.70 | % | 0 | 0 | 1.19 | -0.04 | 0.01 | -0.07 | 5/27/2025 12:59:02 PM EST | |||
| 65.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.98 | -0.05 | 0.01 | -0.08 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 66.00 | 0.00 | 0.40 | 0.36 | -0.15 | -29.42% | 1 | 8 | 0.99 | -0.07 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 67.00 | 0.00 | 0.50 | 0.42 | -0.08 | -16.00% | 1 | 7 | 0.92 | -0.08 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 68.00 | 0.35 | 1.00 | 0.50 | +0.15 | +42.86% | 1 | 5 | 0.92 | -0.09 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 69.00 | 0.45 | 0.70 | 0.60 | -0.01 | -1.64% | 1 | 6 | 0.90 | -0.11 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 70.00 | 0.50 | 0.75 | 0.69 | -0.81 | -54.00% | 2 | 8 | 1.05 | -0.12 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 71.00 | 0.60 | 0.85 | 0.75 | -0.27 | -26.48% | 11 | 19 | 0.87 | -0.14 | 0.02 | -0.15 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 72.00 | 0.75 | 1.15 | 0.50 | -1.20 | -70.59% | 3 | 7 | 0.85 | -0.16 | 0.02 | -0.16 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 73.00 | 0.85 | 1.20 | 1.60 | 0.00 | 0.00% | 0 | 25 | 0.86 | -0.18 | 0.02 | -0.17 | 5/22/2025 | 5/27/2025 12:59:02 PM EST |
| 74.00 | 1.05 | 1.30 | 1.30 | -0.95 | -42.23% | 41 | 47 | 0.82 | -0.21 | 0.02 | -0.18 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 75.00 | 1.30 | 1.55 | 1.40 | -1.10 | -44.00% | 31 | 25 | 0.82 | -0.23 | 0.03 | -0.19 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 76.00 | 1.50 | 1.75 | 1.75 | -1.17 | -40.07% | 40 | 1 | 0.85 | -0.26 | 0.03 | -0.20 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 77.00 | 1.80 | 2.05 | 3.90 | 0.00 | 0.00% | 0 | 14 | 0.78 | -0.29 | 0.03 | -0.20 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 78.00 | 2.10 | 2.30 | 2.40 | -2.30 | -48.94% | 1 | 19 | 0.77 | -0.32 | 0.03 | -0.21 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 79.00 | 2.45 | 2.85 | 3.75 | 0.00 | 0.00% | 0 | 62 | 0.78 | -0.35 | 0.03 | -0.21 | 5/22/2025 | 5/27/2025 12:59:02 PM EST |
| 80.00 | 2.85 | 3.10 | 4.80 | 0.00 | 0.00% | 0 | 40 | 0.77 | -0.39 | 0.04 | -0.21 | 5/14/2025 | 5/27/2025 12:59:02 PM EST |
| 81.00 | 2.60 | 3.50 | 3.90 | -1.20 | -23.53% | 30 | 63 | 0.76 | -0.43 | 0.04 | -0.21 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 82.00 | 3.70 | 4.00 | 3.90 | -1.51 | -27.92% | 22 | 55 | 0.75 | -0.46 | 0.04 | -0.21 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 83.00 | 4.20 | 4.50 | % | 0 | 0 | 0.78 | -0.50 | 0.04 | -0.21 | 5/27/2025 12:59:02 PM EST | |||
| 84.00 | 4.80 | 5.10 | % | 0 | 0 | 0.74 | -0.54 | 0.04 | -0.21 | 5/27/2025 12:59:02 PM EST | |||
| 85.00 | 4.20 | 5.60 | 7.46 | 0.00 | 0.00% | 0 | 6 | 0.73 | -0.58 | 0.04 | -0.20 | 5/22/2025 | 5/27/2025 12:59:02 PM EST |
| 86.00 | 6.00 | 6.50 | 6.60 | 0.00 | 0.00% | 0 | 19 | 0.73 | -0.62 | 0.04 | -0.19 | 5/21/2025 | 5/27/2025 12:59:02 PM EST |
| 87.00 | 6.50 | 7.00 | 9.70 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.66 | 0.04 | -0.19 | 5/15/2025 | 5/27/2025 12:59:02 PM EST |
| 88.00 | 7.10 | 7.70 | % | 0 | 0 | 0.69 | -0.69 | 0.04 | -0.18 | 5/27/2025 12:59:02 PM EST | |||
| 89.00 | 7.60 | 8.50 | % | 0 | 0 | 0.65 | -0.72 | 0.03 | -0.17 | 5/27/2025 12:59:02 PM EST | |||
| 90.00 | 8.20 | 9.60 | 20.50 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.75 | 0.03 | -0.16 | 5/8/2025 | 5/27/2025 12:59:02 PM EST |
| 91.00 | 8.50 | 11.10 | % | 0 | 0 | 0.99 | -0.78 | 0.03 | -0.15 | 5/27/2025 12:59:02 PM EST | |||
| 92.00 | 9.30 | 12.00 | % | 0 | 0 | 1.18 | -0.80 | 0.03 | -0.14 | 5/27/2025 12:59:02 PM EST | |||
| 95.00 | 12.50 | 14.20 | % | 0 | 0 | 1.27 | -0.86 | 0.02 | -0.11 | 5/27/2025 12:59:02 PM EST | |||
| 100.00 | 16.40 | 19.40 | % | 0 | 0 | 1.39 | -0.94 | 0.01 | -0.06 | 5/27/2025 12:59:02 PM EST | |||
| 105.00 | 21.00 | 24.30 | % | 0 | 0 | 1.56 | -0.97 | 0.01 | -0.03 | 5/27/2025 12:59:02 PM EST |