Options Chain for COHERENT CORP COM (COHR) - $81.20 as of 6/20/2025 8:46:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 39.60 | 43.60 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 45.00 | 34.70 | 38.70 | % | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 50.00 | 29.80 | 33.90 | % | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 55.00 | 25.20 | 29.10 | % | 0 | 0 | 1.07 | 0.96 | 0.00 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 60.00 | 21.60 | 24.50 | % | 0 | 0 | 0.89 | 0.92 | 0.01 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 65.00 | 16.60 | 19.50 | % | 0 | 0 | 0.59 | 0.86 | 0.01 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 70.00 | 12.50 | 15.20 | % | 0 | 0 | 0.55 | 0.78 | 0.02 | -0.06 | 6/20/2025 3:59:59 PM EST | |||
| 75.00 | 10.30 | 12.10 | % | 0 | 0 | 0.62 | 0.69 | 0.02 | -0.06 | 6/20/2025 3:59:59 PM EST | |||
| 80.00 | 7.10 | 9.30 | % | 0 | 0 | 0.59 | 0.58 | 0.02 | -0.07 | 6/20/2025 3:59:59 PM EST | |||
| 85.00 | 5.20 | 6.00 | 5.57 | % | 2 | 0 | 0.55 | 0.47 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 90.00 | 3.30 | 4.20 | 3.83 | % | 3 | 0 | 0.53 | 0.36 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 95.00 | 1.95 | 2.95 | 2.58 | % | 204 | 0 | 0.53 | 0.27 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 100.00 | 1.40 | 2.10 | 1.72 | -0.63 | -26.81% | 18 | 18 | 0.54 | 0.20 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 3.20 | % | 0 | 0 | 0.60 | 0.15 | 0.01 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 110.00 | 0.35 | 1.95 | % | 0 | 0 | 0.60 | 0.12 | 0.01 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.60 | % | 0 | 0 | 0.69 | 0.09 | 0.01 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.65 | % | 0 | 0 | 0.79 | 0.05 | 0.01 | -0.02 | 6/20/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.20 | % | 0 | 0 | 1.22 | -0.01 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.30 | 0.23 | % | 1 | 0 | 1.03 | -0.02 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 55.00 | 0.00 | 1.75 | 0.44 | % | 1 | 0 | 0.79 | -0.04 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 60.00 | 0.00 | 2.20 | % | 0 | 0 | 0.68 | -0.08 | 0.01 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.65 | 1.50 | % | 5 | 0 | 0.57 | -0.14 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 70.00 | 1.30 | 2.95 | 2.25 | +0.02 | +0.90% | 204 | 1 | 0.53 | -0.22 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 75.00 | 2.55 | 5.90 | % | 0 | 0 | 0.58 | -0.31 | 0.02 | -0.06 | 6/20/2025 3:59:59 PM EST | |||
| 80.00 | 4.90 | 7.30 | % | 0 | 0 | 0.55 | -0.42 | 0.02 | -0.07 | 6/20/2025 3:59:59 PM EST | |||
| 85.00 | 7.30 | 10.60 | 8.70 | % | 1 | 0 | 0.55 | -0.53 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 90.00 | 10.90 | 12.70 | 10.90 | -0.10 | -0.91% | 2 | 9 | 0.51 | -0.64 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 95.00 | 14.40 | 17.30 | % | 0 | 0 | 0.52 | -0.73 | 0.02 | -0.05 | 6/20/2025 3:59:59 PM EST | |||
| 100.00 | 17.90 | 21.50 | % | 0 | 0 | 0.48 | -0.80 | 0.02 | -0.05 | 6/20/2025 3:59:59 PM EST | |||
| 105.00 | 22.30 | 26.20 | 23.65 | % | 2 | 0 | 0.48 | -0.85 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 110.00 | 27.00 | 30.90 | % | 0 | 0 | 0.79 | -0.88 | 0.01 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 115.00 | 31.80 | 35.80 | % | 0 | 0 | 0.84 | -0.91 | 0.01 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 120.00 | 36.80 | 40.70 | % | 0 | 0 | 0.90 | -0.95 | 0.01 | -0.02 | 6/20/2025 3:59:59 PM EST |