Options Chain for COHERENT CORP COM (COHR) - $77.77 as of 6/16/2025 7:59:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 53.70 | 57.60 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 30.00 | 48.70 | 52.70 | 25.08 | 0.00 | 0.00% | 0 | 90 | 2.78 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 6/16/2025 4:00:05 PM EST |
| 35.00 | 43.70 | 47.70 | 46.05 | +24.40 | +112.71% | 20 | 31 | 2.39 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 40.00 | 38.80 | 42.80 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 45.00 | 33.80 | 37.70 | 16.13 | 0.00 | 0.00% | 0 | 5 | 1.81 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 6/16/2025 4:00:05 PM EST |
| 50.00 | 29.00 | 32.90 | 25.50 | 0.00 | 0.00% | 0 | 59 | 1.55 | 1.00 | 0.00 | -0.02 | 5/30/2025 | 6/16/2025 4:00:05 PM EST |
| 55.00 | 24.00 | 27.90 | 27.60 | 0.00 | 0.00% | 0 | 67 | 1.32 | 0.99 | 0.00 | -0.02 | 6/4/2025 | 6/16/2025 4:00:05 PM EST |
| 60.00 | 20.30 | 22.30 | 22.50 | 0.00 | 0.00% | 0 | 98 | 0.94 | 0.95 | 0.01 | -0.04 | 6/9/2025 | 6/16/2025 4:00:05 PM EST |
| 65.00 | 15.50 | 17.30 | 17.48 | 0.00 | 0.00% | 0 | 91 | 0.82 | 0.90 | 0.01 | -0.06 | 6/10/2025 | 6/16/2025 4:00:05 PM EST |
| 70.00 | 11.80 | 13.80 | 12.50 | +2.50 | +25.00% | 1 | 508 | 0.60 | 0.82 | 0.02 | -0.07 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 75.00 | 8.00 | 9.40 | 8.75 | +2.56 | +41.36% | 10 | 352 | 0.54 | 0.71 | 0.03 | -0.09 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 80.00 | 5.00 | 5.80 | 5.30 | +0.98 | +22.69% | 6 | 742 | 0.50 | 0.57 | 0.03 | -0.09 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 85.00 | 3.00 | 3.30 | 3.13 | +1.03 | +49.05% | 96 | 545 | 0.49 | 0.42 | 0.03 | -0.08 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 90.00 | 1.65 | 2.10 | 1.87 | +0.81 | +76.42% | 5,684 | 1,060 | 0.50 | 0.27 | 0.03 | -0.07 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 95.00 | 0.70 | 1.00 | 0.85 | +0.20 | +30.77% | 10 | 656 | 0.47 | 0.17 | 0.02 | -0.05 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 100.00 | 0.35 | 0.50 | 0.50 | +0.20 | +66.67% | 12 | 575 | 0.47 | 0.10 | 0.01 | -0.03 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 1.85 | 0.30 | 0.00 | 0.00% | 0 | 235 | 0.83 | 0.05 | 0.01 | -0.02 | 6/2/2025 | 6/16/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 2.25 | 0.75 | 0.00 | 0.00% | 0 | 52 | 1.01 | 0.03 | 0.00 | -0.01 | 5/21/2025 | 6/16/2025 4:00:05 PM EST |
| 115.00 | 0.05 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 59 | 0.61 | 0.02 | 0.00 | -0.01 | 6/10/2025 | 6/16/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 50 | 1.14 | 0.01 | 0.00 | 0.00 | 5/14/2025 | 6/16/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 17 | 0.92 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 6/16/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 464 | 1.13 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/16/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 2.15 | 0.02 | 0.00 | 0.00% | 0 | 97 | 1.13 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/16/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 12 | 1.19 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/16/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 2.15 | 5.71 | 0.00 | 0.00% | 0 | 17 | 1.38 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 6/16/2025 4:00:05 PM EST |
| 150.00 | 0.00 | 2.15 | 1.45 | 0.00 | 0.00% | 0 | 16 | 1.57 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 6/16/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 2.15 | 6.40 | 0.00 | 0.00% | 0 | 10 | 1.63 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 6/16/2025 4:00:05 PM EST |
| 160.00 | 0.00 | 0.10 | 0.52 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 6/16/2025 4:00:05 PM EST |
| 165.00 | 0.00 | 0.10 | 0.57 | 0.00 | 0.00% | 0 | 9 | 1.02 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 6/16/2025 4:00:05 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 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 4 | 3.26 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 2.15 | 1.25 | 0.00 | 0.00% | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/16/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 167 | 1.84 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 2.15 | 0.53 | 0.00 | 0.00% | 0 | 84 | 2.09 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/16/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 2.20 | 0.60 | 0.00 | 0.00% | 0 | 146 | 1.82 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/16/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 381 | 1.50 | 0.00 | 0.00 | -0.02 | 6/10/2025 | 6/16/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 1.40 | 0.17 | 0.00 | 0.00% | 0 | 618 | 1.14 | -0.01 | 0.00 | -0.02 | 6/13/2025 | 6/16/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.50 | 0.24 | -0.13 | -35.14% | 6 | 760 | 0.71 | -0.05 | 0.01 | -0.04 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 65.00 | 0.25 | 0.90 | 0.40 | -0.37 | -48.06% | 18 | 2,993 | 0.56 | -0.10 | 0.01 | -0.06 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 70.00 | 1.00 | 1.50 | 1.07 | -0.93 | -46.50% | 11 | 1,440 | 0.56 | -0.18 | 0.02 | -0.07 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 75.00 | 2.20 | 2.40 | 2.30 | -0.76 | -24.84% | 31 | 2,954 | 0.52 | -0.29 | 0.03 | -0.09 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 80.00 | 4.10 | 4.50 | 4.20 | -1.60 | -27.59% | 20 | 235 | 0.52 | -0.43 | 0.03 | -0.09 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 85.00 | 6.80 | 7.40 | 7.00 | +0.60 | +9.38% | 7 | 132 | 0.51 | -0.58 | 0.03 | -0.08 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 90.00 | 10.10 | 11.60 | 10.77 | 0.00 | 0.00% | 0 | 66 | 0.52 | -0.73 | 0.03 | -0.07 | 6/4/2025 | 6/16/2025 4:00:05 PM EST |
| 95.00 | 14.70 | 16.10 | 15.45 | 0.00 | 0.00% | 0 | 54 | 0.64 | -0.83 | 0.02 | -0.05 | 6/3/2025 | 6/16/2025 4:00:05 PM EST |
| 100.00 | 17.60 | 20.10 | 19.02 | 0.00 | 0.00% | 0 | 118 | 0.69 | -0.90 | 0.01 | -0.03 | 6/4/2025 | 6/16/2025 4:00:05 PM EST |
| 105.00 | 22.70 | 26.40 | 31.49 | 0.00 | 0.00% | 0 | 6 | 0.91 | -0.95 | 0.01 | -0.02 | 3/25/2025 | 6/16/2025 4:00:05 PM EST |
| 110.00 | 27.40 | 31.50 | 47.00 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.01 | 3/10/2025 | 6/16/2025 4:00:05 PM EST |
| 115.00 | 32.40 | 36.50 | 32.30 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.01 | 2/14/2025 | 6/16/2025 4:00:05 PM EST |
| 120.00 | 37.40 | 41.50 | % | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 125.00 | 42.50 | 46.50 | 27.20 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 6/16/2025 4:00:05 PM EST |
| 130.00 | 47.40 | 51.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 135.00 | 52.60 | 56.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 140.00 | 57.40 | 61.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 145.00 | 62.40 | 66.50 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 150.00 | 67.50 | 71.50 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 155.00 | 72.40 | 76.50 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 160.00 | 77.40 | 81.40 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 165.00 | 82.40 | 86.50 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST |