Options Chain for COHERENT CORP COM (COHR) - $113.60 as of 8/12/2025 2:15:04 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 74.80 | 78.90 | 76.85 | % | 1.92 | 0 | 0 | 8.48 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:55 PM EST | |||
| 45.00 | 69.80 | 73.90 | 71.85 | % | 1.60 | 0 | 0 | 7.83 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:55 PM EST | |||
| 50.00 | 64.80 | 68.90 | 66.85 | % | 1.34 | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:55 PM EST | |||
| 55.00 | 59.80 | 63.90 | 61.85 | % | 1.12 | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:55 PM EST | |||
| 60.00 | 54.90 | 58.90 | 56.90 | % | 0.95 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:55 PM EST | |||
| 65.00 | 49.90 | 53.90 | 51.90 | 35.10 | 0.00 | 0.00% | 0.80 | 0 | 1 | 5.16 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 1:58:55 PM EST |
| 70.00 | 44.80 | 48.90 | 46.85 | 31.49 | 0.00 | 0.00% | 0.67 | 0 | 2 | 4.63 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 1:58:55 PM EST |
| 75.00 | 40.00 | 43.90 | 41.95 | 41.32 | 0.00 | 0.00% | 0.56 | 0 | 44 | 4.07 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:55 PM EST |
| 80.00 | 34.90 | 38.90 | 36.90 | 36.55 | +1.35 | +3.84% | 0.46 | 2 | 21 | 3.65 | 1.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 85.00 | 31.70 | 32.30 | 32.00 | 29.15 | 0.00 | 0.00% | 0.38 | 0 | 213 | 2.83 | 0.99 | 0.00 | -0.06 | 8/8/2025 | 8/12/2025 1:58:55 PM EST |
| 88.00 | 27.10 | 31.00 | 29.05 | 16.57 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.95 | 0.99 | 0.00 | -0.07 | 8/1/2025 | 8/12/2025 1:58:55 PM EST |
| 89.00 | 26.10 | 30.00 | 28.05 | % | 0.32 | 0 | 0 | 2.86 | 0.98 | 0.00 | -0.08 | 8/12/2025 1:58:55 PM EST | |||
| 90.00 | 26.80 | 28.00 | 27.40 | 27.42 | +1.73 | +6.74% | 0.30 | 37 | 301 | 1.83 | 0.98 | 0.00 | -0.13 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 91.00 | 24.20 | 28.10 | 26.15 | 9.30 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.74 | 0.98 | 0.00 | -0.14 | 7/22/2025 | 8/12/2025 1:58:55 PM EST |
| 92.00 | 24.10 | 27.10 | 25.60 | 23.05 | 0.00 | 0.00% | 0.28 | 0 | 5 | 2.69 | 0.97 | 0.00 | -0.17 | 8/8/2025 | 8/12/2025 1:58:55 PM EST |
| 93.00 | 22.30 | 26.00 | 24.15 | 20.25 | 0.00 | 0.00% | 0.26 | 0 | 15 | 2.57 | 0.96 | 0.01 | -0.25 | 8/7/2025 | 8/12/2025 1:58:55 PM EST |
| 94.00 | 21.20 | 25.20 | 23.20 | 20.28 | 0.00 | 0.00% | 0.25 | 0 | 6 | 2.53 | 0.96 | 0.01 | -0.26 | 8/8/2025 | 8/12/2025 1:58:55 PM EST |
| 95.00 | 22.00 | 22.50 | 22.25 | 22.49 | +1.59 | +7.61% | 0.23 | 22 | 1,775 | 0.76 | 0.95 | 0.01 | -0.34 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 96.00 | 19.50 | 23.30 | 21.40 | 14.65 | 0.00 | 0.00% | 0.22 | 0 | 8 | 2.40 | 0.94 | 0.01 | -0.36 | 7/29/2025 | 8/12/2025 1:58:55 PM EST |
| 97.00 | 18.40 | 22.30 | 20.35 | 11.65 | 0.00 | 0.00% | 0.21 | 0 | 4 | 2.39 | 0.93 | 0.01 | -0.40 | 8/6/2025 | 8/12/2025 1:58:55 PM EST |
| 98.00 | 17.60 | 21.50 | 19.55 | 16.70 | 0.00 | 0.00% | 0.20 | 0 | 16 | 2.30 | 0.92 | 0.01 | -0.43 | 8/7/2025 | 8/12/2025 1:58:55 PM EST |
| 99.00 | 18.20 | 20.60 | 19.40 | 7.50 | 0.00 | 0.00% | 0.20 | 0 | 19 | 2.26 | 0.91 | 0.01 | -0.46 | 8/1/2025 | 8/12/2025 1:58:55 PM EST |
| 100.00 | 17.40 | 18.00 | 17.70 | 17.58 | +2.09 | +13.50% | 0.18 | 20 | 1,276 | 1.44 | 0.90 | 0.01 | -0.51 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 101.00 | 16.60 | 17.50 | 17.05 | 7.65 | 0.00 | 0.00% | 0.17 | 0 | 39 | 1.50 | 0.88 | 0.01 | -0.55 | 8/5/2025 | 8/12/2025 1:58:55 PM EST |
| 102.00 | 15.00 | 16.70 | 15.85 | 15.00 | 0.00 | 0.00% | 0.16 | 0 | 19 | 1.61 | 0.87 | 0.01 | -0.59 | 8/8/2025 | 8/12/2025 1:58:55 PM EST |
| 103.00 | 14.90 | 15.60 | 15.25 | 14.18 | 0.00 | 0.00% | 0.15 | 0 | 547 | 1.13 | 0.85 | 0.01 | -0.63 | 8/11/2025 | 8/12/2025 1:58:55 PM EST |
| 104.00 | 13.30 | 15.10 | 14.20 | 13.34 | +0.73 | +5.79% | 0.14 | 1 | 56 | 1.18 | 0.84 | 0.02 | -0.67 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 105.00 | 13.30 | 14.00 | 13.65 | 13.80 | +2.10 | +17.95% | 0.13 | 14 | 1,749 | 1.42 | 0.82 | 0.02 | -0.71 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 106.00 | 12.50 | 13.20 | 12.85 | 13.00 | -0.46 | -3.42% | 0.12 | 35 | 138 | 1.38 | 0.80 | 0.02 | -0.75 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 107.00 | 11.60 | 12.80 | 12.20 | 9.78 | 0.00 | 0.00% | 0.11 | 0 | 25 | 1.39 | 0.78 | 0.02 | -0.79 | 8/11/2025 | 8/12/2025 1:58:55 PM EST |
| 108.00 | 10.30 | 12.00 | 11.15 | 10.19 | +0.33 | +3.35% | 0.10 | 2 | 10 | 1.37 | 0.75 | 0.02 | -0.83 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 109.00 | 10.40 | 11.00 | 10.70 | 9.56 | +1.19 | +14.22% | 0.10 | 8 | 85 | 1.45 | 0.73 | 0.02 | -0.86 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 110.00 | 9.80 | 10.30 | 10.05 | 9.90 | +1.90 | +23.75% | 0.09 | 116 | 626 | 1.43 | 0.71 | 0.02 | -0.90 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 115.00 | 6.70 | 7.20 | 6.95 | 7.20 | +2.00 | +38.47% | 0.06 | 81 | 723 | 1.43 | 0.58 | 0.03 | -1.00 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 120.00 | 4.40 | 4.70 | 4.55 | 4.58 | +0.98 | +27.23% | 0.04 | 692 | 825 | 1.37 | 0.45 | 0.03 | -1.00 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 125.00 | 2.75 | 2.95 | 2.85 | 2.95 | +0.92 | +45.32% | 0.02 | 467 | 2,949 | 1.37 | 0.32 | 0.02 | -0.88 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 130.00 | 1.60 | 1.90 | 1.75 | 1.65 | +0.43 | +35.25% | 0.01 | 174 | 361 | 1.38 | 0.22 | 0.02 | -0.71 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 135.00 | 0.85 | 1.05 | 0.95 | 1.05 | +0.17 | +19.32% | 0.01 | 83 | 82 | 1.38 | 0.14 | 0.02 | -0.53 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 140.00 | 0.40 | 0.65 | 0.53 | 0.50 | +0.05 | +11.12% | 0.00 | 73 | 62 | 1.36 | 0.09 | 0.01 | -0.39 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 145.00 | 0.00 | 0.45 | 0.23 | 0.30 | +0.10 | +50.00% | 0.00 | 72 | 83 | 1.45 | 0.05 | 0.01 | -0.26 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.70 | 0.03 | 0.00 | -0.15 | 8/12/2025 1:58:55 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.71 | 0.01 | 0.00 | -0.06 | 8/8/2025 | 8/12/2025 1:58:55 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 11 | 1.56 | 0.01 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.08 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 1:58:55 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | -0.01 | 8/12/2025 1:58:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:55 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:55 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 1:58:55 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 1:58:55 PM EST |
| 60.00 | 0.00 | 1.90 | 0.95 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 18 | 5.59 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 1:58:55 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.88 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 1:58:55 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 269 | 3.24 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:55 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.40 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 1:58:55 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.95 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 1:58:55 PM EST |
| 85.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 25 | 149 | 1.60 | -0.01 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 88.00 | 0.00 | 2.25 | 1.13 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 176 | 3.05 | -0.01 | 0.00 | -0.07 | 8/11/2025 | 8/12/2025 1:58:55 PM EST |
| 89.00 | 0.00 | 2.25 | 1.13 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.96 | -0.02 | 0.00 | -0.08 | 8/6/2025 | 8/12/2025 1:58:55 PM EST |
| 90.00 | 0.10 | 1.40 | 0.75 | 0.15 | -0.05 | -25.00% | 0.01 | 55 | 210 | 1.93 | -0.02 | 0.00 | -0.13 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 91.00 | 0.00 | 1.10 | 0.55 | 0.78 | +0.50 | +178.58% | 0.01 | 1 | 24 | 2.23 | -0.02 | 0.00 | -0.14 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 92.00 | 0.00 | 1.20 | 0.60 | 0.80 | +0.51 | +175.87% | 0.01 | 1 | 13 | 2.21 | -0.03 | 0.00 | -0.17 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 93.00 | 0.05 | 0.80 | 0.43 | 0.35 | -0.01 | -2.78% | 0.00 | 1 | 15 | 1.52 | -0.04 | 0.01 | -0.25 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 94.00 | 0.05 | 0.90 | 0.48 | 0.55 | +0.10 | +22.23% | 0.01 | 1 | 17 | 2.26 | -0.04 | 0.01 | -0.26 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 95.00 | 0.25 | 0.50 | 0.38 | 0.45 | +0.08 | +21.63% | 0.00 | 306 | 977 | 1.46 | -0.05 | 0.01 | -0.34 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 96.00 | 0.35 | 0.55 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.46 | -0.06 | 0.01 | -0.36 | 8/11/2025 | 8/12/2025 1:58:55 PM EST |
| 97.00 | 0.40 | 0.65 | 0.53 | 0.50 | +0.05 | +11.12% | 0.01 | 3 | 133 | 1.28 | -0.07 | 0.01 | -0.40 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 98.00 | 0.50 | 0.70 | 0.60 | 0.60 | -0.32 | -34.79% | 0.01 | 2 | 53 | 1.49 | -0.08 | 0.01 | -0.43 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 99.00 | 0.00 | 1.00 | 0.50 | 0.65 | -0.35 | -35.00% | 0.01 | 2 | 185 | 1.51 | -0.09 | 0.01 | -0.46 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 100.00 | 0.70 | 0.90 | 0.80 | 0.82 | -0.32 | -28.07% | 0.01 | 486 | 134 | 1.44 | -0.10 | 0.01 | -0.51 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 101.00 | 0.85 | 1.05 | 0.95 | 1.05 | +0.08 | +8.25% | 0.01 | 1 | 30 | 1.44 | -0.12 | 0.01 | -0.55 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 102.00 | 1.00 | 1.20 | 1.10 | 1.08 | -0.17 | -13.60% | 0.01 | 26 | 185 | 1.46 | -0.13 | 0.01 | -0.59 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 103.00 | 1.15 | 1.35 | 1.25 | 1.27 | -0.11 | -7.98% | 0.01 | 17 | 112 | 1.44 | -0.15 | 0.01 | -0.63 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 104.00 | 1.40 | 1.55 | 1.48 | 1.40 | 0.00 | 0.00% | 0.01 | 3 | 123 | 1.45 | -0.16 | 0.02 | -0.67 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 105.00 | 1.60 | 1.80 | 1.70 | 1.50 | -0.77 | -33.93% | 0.02 | 98 | 134 | 1.44 | -0.18 | 0.02 | -0.71 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 106.00 | 1.80 | 1.90 | 1.85 | 1.95 | -0.60 | -23.53% | 0.02 | 90 | 78 | 1.44 | -0.20 | 0.02 | -0.75 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 107.00 | 2.05 | 2.35 | 2.20 | 2.10 | -0.70 | -25.00% | 0.02 | 21 | 9 | 1.46 | -0.22 | 0.02 | -0.79 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 108.00 | 2.35 | 2.50 | 2.43 | 2.40 | -0.84 | -25.93% | 0.02 | 5 | 45 | 1.41 | -0.25 | 0.02 | -0.83 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 109.00 | 2.60 | 2.80 | 2.70 | 2.70 | -1.10 | -28.95% | 0.02 | 44 | 853 | 1.45 | -0.27 | 0.02 | -0.86 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 110.00 | 2.95 | 3.10 | 3.03 | 2.95 | -1.10 | -27.16% | 0.03 | 498 | 67 | 1.42 | -0.29 | 0.02 | -0.90 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 115.00 | 4.60 | 5.20 | 4.90 | 5.10 | -1.10 | -17.75% | 0.04 | 502 | 58 | 1.42 | -0.42 | 0.03 | -1.00 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 120.00 | 7.30 | 7.80 | 7.55 | 7.80 | -2.60 | -25.00% | 0.06 | 13 | 88 | 1.41 | -0.55 | 0.03 | -1.00 | 8/12/2025 | 8/12/2025 1:58:55 PM EST |
| 125.00 | 10.30 | 11.30 | 10.80 | 12.80 | 0.00 | 0.00% | 0.09 | 0 | 23 | 1.38 | -0.68 | 0.02 | -0.88 | 8/11/2025 | 8/12/2025 1:58:55 PM EST |
| 130.00 | 13.10 | 16.10 | 14.60 | 19.00 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.89 | -0.78 | 0.02 | -0.71 | 8/7/2025 | 8/12/2025 1:58:55 PM EST |
| 135.00 | 17.50 | 20.80 | 19.15 | % | 0.14 | 0 | 0 | 2.05 | -0.86 | 0.02 | -0.53 | 8/12/2025 1:58:55 PM EST | |||
| 140.00 | 21.70 | 25.60 | 23.65 | % | 0.17 | 0 | 0 | 2.11 | -0.91 | 0.01 | -0.39 | 8/12/2025 1:58:55 PM EST | |||
| 145.00 | 26.40 | 30.30 | 28.35 | % | 0.20 | 0 | 0 | 2.29 | -0.95 | 0.01 | -0.26 | 8/12/2025 1:58:55 PM EST | |||
| 150.00 | 31.30 | 35.20 | 33.25 | % | 0.22 | 0 | 0 | 2.51 | -0.97 | 0.00 | -0.15 | 8/12/2025 1:58:55 PM EST | |||
| 155.00 | 36.20 | 40.10 | 38.15 | % | 0.25 | 0 | 0 | 2.68 | -0.99 | 0.00 | -0.06 | 8/12/2025 1:58:55 PM EST | |||
| 160.00 | 41.20 | 45.20 | 43.20 | % | 0.27 | 0 | 0 | 2.88 | -0.99 | 0.00 | -0.05 | 8/12/2025 1:58:55 PM EST | |||
| 165.00 | 46.20 | 50.20 | 48.20 | % | 0.29 | 0 | 0 | 3.07 | -1.00 | 0.00 | -0.01 | 8/12/2025 1:58:55 PM EST | |||
| 170.00 | 51.10 | 55.10 | 53.10 | % | 0.31 | 0 | 0 | 3.29 | -1.00 | 0.00 | -0.01 | 8/12/2025 1:58:55 PM EST |