Options Chain for COHERENT CORP COM (COHR) - $78.46 as of 5/27/2025 4:04:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 54.20 | 58.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 30.00 | 49.20 | 53.20 | 25.08 | 0.00 | 0.00% | 0 | 90 | 2.16 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 4:00:01 PM EST |
| 35.00 | 44.30 | 48.30 | 21.65 | 0.00 | 0.00% | 0 | 31 | 1.89 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 4:00:01 PM EST |
| 40.00 | 39.40 | 43.50 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 5/27/2025 4:00:01 PM EST | |||
| 45.00 | 34.50 | 38.60 | 16.13 | 0.00 | 0.00% | 0 | 5 | 1.44 | 0.99 | 0.00 | -0.01 | 4/14/2025 | 5/27/2025 4:00:01 PM EST |
| 50.00 | 29.70 | 33.70 | 17.30 | 0.00 | 0.00% | 0 | 59 | 1.20 | 0.98 | 0.00 | -0.02 | 4/23/2025 | 5/27/2025 4:00:01 PM EST |
| 55.00 | 26.10 | 27.90 | 24.74 | 0.00 | 0.00% | 0 | 38 | 0.76 | 0.95 | 0.00 | -0.03 | 5/22/2025 | 5/27/2025 4:00:01 PM EST |
| 60.00 | 21.60 | 23.50 | 20.89 | 0.00 | 0.00% | 0 | 102 | 0.59 | 0.91 | 0.01 | -0.04 | 5/22/2025 | 5/27/2025 4:00:01 PM EST |
| 65.00 | 17.50 | 18.70 | 17.51 | 0.00 | 0.00% | 0 | 89 | 0.58 | 0.86 | 0.01 | -0.05 | 5/14/2025 | 5/27/2025 4:00:01 PM EST |
| 70.00 | 13.40 | 14.80 | 12.00 | 0.00 | 0.00% | 0 | 506 | 0.57 | 0.79 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 4:00:01 PM EST |
| 75.00 | 10.10 | 11.30 | 11.20 | +2.30 | +25.85% | 3 | 299 | 0.57 | 0.70 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 80.00 | 7.50 | 8.10 | 7.60 | +1.30 | +20.64% | 256 | 767 | 0.57 | 0.59 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 85.00 | 5.10 | 5.60 | 5.30 | +1.40 | +35.90% | 1 | 439 | 0.55 | 0.47 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 90.00 | 3.50 | 3.80 | 3.50 | +1.05 | +42.86% | 145 | 758 | 0.55 | 0.36 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 95.00 | 2.20 | 3.20 | 2.26 | +0.51 | +29.15% | 4 | 484 | 0.58 | 0.26 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 100.00 | 1.40 | 2.90 | 1.75 | +0.81 | +86.17% | 11 | 581 | 0.62 | 0.18 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 105.00 | 0.80 | 1.70 | 1.02 | +0.32 | +45.72% | 1 | 234 | 0.59 | 0.13 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 110.00 | 0.45 | 2.45 | 0.75 | 0.00 | 0.00% | 0 | 52 | 0.59 | 0.09 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 1.00 | 0.35 | +0.05 | +16.67% | 1 | 58 | 0.58 | 0.06 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 120.00 | 0.10 | 1.10 | 0.25 | 0.00 | 0.00% | 0 | 50 | 0.62 | 0.04 | 0.00 | -0.01 | 5/14/2025 | 5/27/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 1.20 | 0.65 | 0.00 | 0.00% | 0 | 17 | 0.74 | 0.02 | 0.00 | -0.01 | 3/14/2025 | 5/27/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 464 | 0.92 | 0.02 | 0.00 | -0.01 | 5/9/2025 | 5/27/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 97 | 0.84 | 0.01 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 12 | 0.88 | 0.01 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 2.15 | 5.71 | 0.00 | 0.00% | 0 | 17 | 0.97 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/27/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 0.95 | 1.45 | 0.00 | 0.00% | 0 | 16 | 1.01 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/27/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 1.00 | 6.40 | 0.00 | 0.00% | 0 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 5/27/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 1.35 | 0.52 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/27/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 1.30 | 0.57 | 0.00 | 0.00% | 0 | 9 | 1.12 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/27/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.35 | 0.54 | 0.00 | 0.00% | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.95 | 1.25 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 1.60 | 0.59 | 0.00 | 0.00% | 0 | 167 | 1.13 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 1.95 | 0.53 | 0.00 | 0.00% | 0 | 84 | 1.32 | 0.00 | 0.00 | -0.01 | 5/7/2025 | 5/27/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 146 | 1.13 | -0.01 | 0.00 | -0.01 | 5/12/2025 | 5/27/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 1.15 | 0.42 | 0.00 | 0.00% | 0 | 381 | 0.84 | -0.02 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 4:00:01 PM EST |
| 55.00 | 0.45 | 1.45 | 0.50 | -0.13 | -20.64% | 2 | 598 | 0.73 | -0.05 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 60.00 | 0.80 | 1.25 | 0.85 | -0.26 | -23.43% | 14 | 754 | 0.69 | -0.09 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 65.00 | 1.40 | 1.65 | 1.45 | -0.40 | -21.63% | 20 | 506 | 0.64 | -0.14 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 70.00 | 2.40 | 3.00 | 2.54 | -1.18 | -31.72% | 31 | 942 | 0.63 | -0.21 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 75.00 | 3.90 | 4.30 | 3.90 | -1.10 | -22.00% | 31 | 224 | 0.60 | -0.30 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 80.00 | 5.50 | 7.80 | 5.95 | -2.35 | -28.32% | 32 | 134 | 0.56 | -0.41 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 85.00 | 8.60 | 9.00 | 8.65 | -2.74 | -24.06% | 6 | 125 | 0.56 | -0.53 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 90.00 | 11.50 | 13.20 | 13.55 | 0.00 | 0.00% | 0 | 66 | 0.58 | -0.64 | 0.02 | -0.06 | 5/19/2025 | 5/27/2025 4:00:01 PM EST |
| 95.00 | 14.80 | 17.30 | 31.40 | 0.00 | 0.00% | 0 | 50 | 0.56 | -0.74 | 0.02 | -0.05 | 4/25/2025 | 5/27/2025 4:00:01 PM EST |
| 100.00 | 19.30 | 22.00 | 21.64 | 0.00 | 0.00% | 0 | 119 | 0.61 | -0.82 | 0.02 | -0.04 | 5/16/2025 | 5/27/2025 4:00:01 PM EST |
| 105.00 | 23.80 | 26.50 | 31.49 | 0.00 | 0.00% | 0 | 6 | 0.61 | -0.87 | 0.01 | -0.03 | 3/25/2025 | 5/27/2025 4:00:01 PM EST |
| 110.00 | 27.50 | 30.60 | 47.00 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.91 | 0.01 | -0.02 | 3/10/2025 | 5/27/2025 4:00:01 PM EST |
| 115.00 | 32.30 | 36.00 | 32.30 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.94 | 0.01 | -0.02 | 2/14/2025 | 5/27/2025 4:00:01 PM EST |
| 120.00 | 37.10 | 41.00 | % | 0 | 0 | 0.88 | -0.96 | 0.00 | -0.01 | 5/27/2025 4:00:01 PM EST | |||
| 125.00 | 42.00 | 46.00 | 27.20 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.01 | 1/23/2025 | 5/27/2025 4:00:01 PM EST |
| 130.00 | 46.90 | 51.00 | % | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.01 | 5/27/2025 4:00:01 PM EST | |||
| 135.00 | 51.90 | 56.00 | % | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 140.00 | 56.90 | 61.00 | % | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 145.00 | 61.90 | 66.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 150.00 | 67.10 | 71.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 155.00 | 72.00 | 76.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 160.00 | 76.90 | 80.70 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 165.00 | 81.90 | 85.90 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST |