Options Chain for COHERENT CORP COM (COHR) - $77.37 as of 6/13/2025 9:04:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 30.50 | 34.60 | % | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.01 | 6/13/2025 4:00:07 PM EST | |||
| 50.00 | 25.70 | 29.80 | % | 0 | 0 | 1.20 | 0.97 | 0.00 | -0.02 | 6/13/2025 4:00:07 PM EST | |||
| 55.00 | 21.00 | 24.80 | % | 0 | 0 | 1.05 | 0.94 | 0.01 | -0.03 | 6/13/2025 4:00:07 PM EST | |||
| 60.00 | 16.40 | 20.20 | % | 0 | 0 | 0.92 | 0.88 | 0.01 | -0.05 | 6/13/2025 4:00:07 PM EST | |||
| 65.00 | 12.20 | 16.10 | % | 0 | 0 | 0.48 | 0.82 | 0.02 | -0.05 | 6/13/2025 4:00:07 PM EST | |||
| 70.00 | 8.50 | 12.40 | % | 0 | 0 | 0.52 | 0.72 | 0.02 | -0.07 | 6/13/2025 4:00:07 PM EST | |||
| 71.00 | 7.80 | 11.70 | % | 0 | 0 | 0.52 | 0.70 | 0.02 | -0.07 | 6/13/2025 4:00:07 PM EST | |||
| 72.00 | 7.10 | 10.90 | % | 0 | 0 | 0.51 | 0.68 | 0.02 | -0.07 | 6/13/2025 4:00:07 PM EST | |||
| 73.00 | 6.50 | 10.40 | % | 0 | 0 | 0.51 | 0.66 | 0.02 | -0.07 | 6/13/2025 4:00:07 PM EST | |||
| 74.00 | 6.00 | 9.80 | % | 0 | 0 | 0.52 | 0.64 | 0.02 | -0.07 | 6/13/2025 4:00:07 PM EST | |||
| 75.00 | 5.30 | 9.10 | % | 0 | 0 | 0.51 | 0.62 | 0.02 | -0.07 | 6/13/2025 4:00:07 PM EST | |||
| 76.00 | 4.70 | 8.50 | % | 0 | 0 | 0.50 | 0.59 | 0.03 | -0.07 | 6/13/2025 4:00:07 PM EST | |||
| 77.00 | 4.20 | 7.50 | 6.81 | % | 3 | 0 | 0.49 | 0.57 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 4:00:07 PM EST | |
| 78.00 | 5.30 | 6.80 | % | 0 | 0 | 0.53 | 0.54 | 0.03 | -0.07 | 6/13/2025 4:00:07 PM EST | |||
| 79.00 | 3.20 | 7.30 | % | 0 | 0 | 0.50 | 0.51 | 0.03 | -0.07 | 6/13/2025 4:00:07 PM EST | |||
| 80.00 | 3.10 | 6.80 | % | 0 | 0 | 0.51 | 0.48 | 0.03 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 81.00 | 2.55 | 6.40 | % | 0 | 0 | 0.50 | 0.46 | 0.03 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 82.00 | 2.20 | 6.00 | % | 0 | 0 | 0.50 | 0.43 | 0.03 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 83.00 | 1.80 | 5.70 | % | 0 | 0 | 0.50 | 0.40 | 0.03 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 84.00 | 1.50 | 5.30 | % | 0 | 0 | 0.49 | 0.37 | 0.03 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 85.00 | 1.20 | 4.70 | % | 0 | 0 | 0.48 | 0.35 | 0.03 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 86.00 | 0.95 | 4.30 | % | 0 | 0 | 0.47 | 0.32 | 0.03 | -0.05 | 6/13/2025 4:00:07 PM EST | |||
| 87.00 | 0.60 | 4.30 | % | 0 | 0 | 0.48 | 0.30 | 0.03 | -0.05 | 6/13/2025 4:00:07 PM EST | |||
| 88.00 | 0.30 | 4.30 | % | 0 | 0 | 0.49 | 0.27 | 0.02 | -0.05 | 6/13/2025 4:00:07 PM EST | |||
| 89.00 | 0.10 | 3.70 | % | 0 | 0 | 0.44 | 0.25 | 0.02 | -0.05 | 6/13/2025 4:00:07 PM EST | |||
| 90.00 | 0.65 | 3.40 | 2.44 | % | 2 | 0 | 0.49 | 0.23 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 4:00:07 PM EST | |
| 91.00 | 0.30 | 2.95 | % | 0 | 0 | 0.44 | 0.21 | 0.02 | -0.04 | 6/13/2025 4:00:07 PM EST | |||
| 92.00 | 0.10 | 3.50 | % | 0 | 0 | 0.51 | 0.20 | 0.02 | -0.04 | 6/13/2025 4:00:07 PM EST | |||
| 93.00 | 0.10 | 3.30 | % | 0 | 0 | 0.50 | 0.18 | 0.02 | -0.04 | 6/13/2025 4:00:07 PM EST | |||
| 94.00 | 0.00 | 2.90 | % | 0 | 0 | 0.70 | 0.15 | 0.02 | -0.03 | 6/13/2025 4:00:07 PM EST | |||
| 95.00 | 0.00 | 2.95 | % | 0 | 0 | 0.73 | 0.14 | 0.02 | -0.03 | 6/13/2025 4:00:07 PM EST | |||
| 100.00 | 0.00 | 2.45 | % | 0 | 0 | 0.55 | 0.10 | 0.01 | -0.02 | 6/13/2025 4:00:07 PM EST | |||
| 105.00 | 0.00 | 2.20 | % | 0 | 0 | 0.84 | 0.05 | 0.01 | -0.01 | 6/13/2025 4:00:07 PM EST | |||
| 110.00 | 0.00 | 2.25 | % | 0 | 0 | 0.91 | 0.03 | 0.00 | -0.01 | 6/13/2025 4:00:07 PM EST | |||
| 115.00 | 0.00 | 2.20 | % | 0 | 0 | 0.97 | 0.02 | 0.00 | -0.01 | 6/13/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.39 | -0.01 | 0.00 | -0.01 | 6/13/2025 4:00:07 PM EST | |||
| 50.00 | 0.00 | 2.20 | % | 0 | 0 | 1.19 | -0.03 | 0.00 | -0.02 | 6/13/2025 4:00:07 PM EST | |||
| 55.00 | 0.00 | 2.30 | 0.28 | % | 2 | 0 | 0.98 | -0.06 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 4:00:07 PM EST | |
| 60.00 | 0.00 | 2.60 | % | 0 | 0 | 0.66 | -0.12 | 0.01 | -0.05 | 6/13/2025 4:00:07 PM EST | |||
| 65.00 | 0.00 | 3.60 | % | 0 | 0 | 0.81 | -0.18 | 0.02 | -0.05 | 6/13/2025 4:00:07 PM EST | |||
| 70.00 | 0.80 | 4.70 | % | 0 | 0 | 0.53 | -0.28 | 0.02 | -0.07 | 6/13/2025 4:00:07 PM EST | |||
| 71.00 | 1.10 | 5.00 | % | 0 | 0 | 0.53 | -0.30 | 0.02 | -0.07 | 6/13/2025 4:00:07 PM EST | |||
| 72.00 | 1.45 | 5.50 | % | 0 | 0 | 0.54 | -0.32 | 0.02 | -0.07 | 6/13/2025 4:00:07 PM EST | |||
| 73.00 | 1.80 | 5.90 | % | 0 | 0 | 0.54 | -0.34 | 0.02 | -0.07 | 6/13/2025 4:00:07 PM EST | |||
| 74.00 | 2.20 | 6.30 | % | 0 | 0 | 0.54 | -0.36 | 0.02 | -0.07 | 6/13/2025 4:00:07 PM EST | |||
| 75.00 | 2.65 | 6.70 | % | 0 | 0 | 0.54 | -0.38 | 0.02 | -0.07 | 6/13/2025 4:00:07 PM EST | |||
| 76.00 | 3.00 | 7.10 | % | 0 | 0 | 0.53 | -0.41 | 0.03 | -0.07 | 6/13/2025 4:00:07 PM EST | |||
| 77.00 | 4.00 | 7.70 | % | 0 | 0 | 0.56 | -0.43 | 0.03 | -0.07 | 6/13/2025 4:00:07 PM EST | |||
| 78.00 | 4.10 | 7.80 | % | 0 | 0 | 0.52 | -0.46 | 0.03 | -0.07 | 6/13/2025 4:00:07 PM EST | |||
| 79.00 | 4.70 | 8.70 | % | 0 | 0 | 0.54 | -0.49 | 0.03 | -0.07 | 6/13/2025 4:00:07 PM EST | |||
| 80.00 | 5.30 | 9.30 | % | 0 | 0 | 0.54 | -0.52 | 0.03 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 81.00 | 5.90 | 9.90 | % | 0 | 0 | 0.54 | -0.54 | 0.03 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 82.00 | 6.50 | 10.50 | % | 0 | 0 | 0.54 | -0.57 | 0.03 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 83.00 | 7.10 | 10.90 | % | 0 | 0 | 0.52 | -0.60 | 0.03 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 84.00 | 7.90 | 11.80 | % | 0 | 0 | 0.54 | -0.63 | 0.03 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 85.00 | 8.60 | 12.40 | 10.20 | % | 1 | 0 | 0.54 | -0.65 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:07 PM EST | |
| 86.00 | 9.50 | 12.90 | % | 0 | 0 | 0.53 | -0.68 | 0.03 | -0.05 | 6/13/2025 4:00:07 PM EST | |||
| 87.00 | 9.90 | 13.90 | % | 0 | 0 | 0.69 | -0.70 | 0.03 | -0.05 | 6/13/2025 4:00:07 PM EST | |||
| 88.00 | 10.70 | 14.60 | % | 0 | 0 | 0.71 | -0.73 | 0.02 | -0.05 | 6/13/2025 4:00:07 PM EST | |||
| 89.00 | 11.40 | 15.40 | % | 0 | 0 | 0.71 | -0.75 | 0.02 | -0.05 | 6/13/2025 4:00:07 PM EST | |||
| 90.00 | 12.20 | 16.20 | % | 0 | 0 | 0.70 | -0.77 | 0.02 | -0.04 | 6/13/2025 4:00:07 PM EST | |||
| 91.00 | 13.00 | 17.00 | % | 0 | 0 | 0.66 | -0.79 | 0.02 | -0.04 | 6/13/2025 4:00:07 PM EST | |||
| 92.00 | 13.80 | 17.80 | % | 0 | 0 | 0.73 | -0.80 | 0.02 | -0.04 | 6/13/2025 4:00:07 PM EST | |||
| 93.00 | 14.60 | 18.60 | % | 0 | 0 | 0.74 | -0.82 | 0.02 | -0.04 | 6/13/2025 4:00:07 PM EST | |||
| 94.00 | 15.60 | 19.50 | % | 0 | 0 | 0.70 | -0.85 | 0.02 | -0.03 | 6/13/2025 4:00:07 PM EST | |||
| 95.00 | 16.40 | 20.40 | % | 0 | 0 | 0.70 | -0.86 | 0.02 | -0.03 | 6/13/2025 4:00:07 PM EST | |||
| 100.00 | 21.00 | 24.90 | % | 0 | 0 | 0.78 | -0.90 | 0.01 | -0.02 | 6/13/2025 4:00:07 PM EST | |||
| 105.00 | 25.70 | 29.80 | % | 0 | 0 | 0.83 | -0.95 | 0.01 | -0.01 | 6/13/2025 4:00:07 PM EST | |||
| 110.00 | 30.80 | 34.80 | % | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.01 | 6/13/2025 4:00:07 PM EST | |||
| 115.00 | 35.80 | 39.80 | % | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.01 | 6/13/2025 4:00:07 PM EST |