Options Chain for COHERENT CORP COM (COHR) - $93.30 as of 7/11/2025 8:14:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 41.70 | 45.60 | 43.65 | % | 0.87 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 55.00 | 36.80 | 40.70 | 38.75 | % | 0.70 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 60.00 | 31.90 | 35.90 | 33.90 | % | 0.56 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 65.00 | 27.20 | 31.10 | 29.15 | % | 0.45 | 0 | 0 | 1.03 | 0.97 | 0.00 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 70.00 | 22.60 | 26.30 | 24.45 | % | 0.35 | 0 | 0 | 0.92 | 0.94 | 0.01 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 75.00 | 18.20 | 22.00 | 20.10 | % | 0.27 | 0 | 0 | 0.84 | 0.89 | 0.01 | -0.04 | 7/11/2025 3:59:54 PM EST | |||
| 79.00 | 14.80 | 18.90 | 16.85 | % | 0.21 | 0 | 0 | 0.51 | 0.83 | 0.01 | -0.06 | 7/11/2025 3:59:54 PM EST | |||
| 80.00 | 14.10 | 18.00 | 16.05 | % | 0.20 | 0 | 0 | 0.52 | 0.82 | 0.01 | -0.06 | 7/11/2025 3:59:54 PM EST | |||
| 81.00 | 13.30 | 17.30 | 15.30 | % | 0.19 | 0 | 0 | 0.54 | 0.80 | 0.02 | -0.06 | 7/11/2025 3:59:54 PM EST | |||
| 82.00 | 12.50 | 16.50 | 14.50 | % | 0.18 | 0 | 0 | 0.53 | 0.78 | 0.02 | -0.06 | 7/11/2025 3:59:54 PM EST | |||
| 83.00 | 11.70 | 15.80 | 13.75 | % | 0.17 | 0 | 0 | 0.53 | 0.77 | 0.02 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 84.00 | 11.00 | 15.00 | 13.00 | % | 0.15 | 0 | 0 | 0.53 | 0.75 | 0.02 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 85.00 | 10.30 | 14.40 | 12.35 | % | 0.15 | 0 | 0 | 0.53 | 0.73 | 0.02 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 86.00 | 9.60 | 13.70 | 11.65 | % | 0.14 | 0 | 0 | 0.53 | 0.71 | 0.02 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 87.00 | 9.00 | 13.00 | 11.00 | % | 0.13 | 0 | 0 | 0.53 | 0.69 | 0.02 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 88.00 | 8.40 | 12.20 | 10.30 | % | 0.12 | 0 | 0 | 0.53 | 0.67 | 0.02 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 89.00 | 7.70 | 11.80 | 9.75 | % | 0.11 | 0 | 0 | 0.52 | 0.65 | 0.02 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 90.00 | 7.30 | 11.00 | 9.15 | 10.12 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.52 | 0.63 | 0.02 | -0.08 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 91.00 | 6.60 | 10.60 | 8.60 | % | 0.09 | 0 | 0 | 0.52 | 0.60 | 0.02 | -0.08 | 7/11/2025 3:59:54 PM EST | |||
| 92.00 | 6.10 | 10.00 | 8.05 | % | 0.09 | 0 | 0 | 0.52 | 0.58 | 0.02 | -0.08 | 7/11/2025 3:59:54 PM EST | |||
| 93.00 | 5.60 | 9.50 | 7.55 | % | 0.08 | 0 | 0 | 0.52 | 0.56 | 0.02 | -0.08 | 7/11/2025 3:59:54 PM EST | |||
| 94.00 | 5.10 | 9.10 | 7.10 | % | 0.08 | 0 | 0 | 0.52 | 0.54 | 0.02 | -0.08 | 7/11/2025 3:59:54 PM EST | |||
| 95.00 | 4.70 | 8.60 | 6.65 | % | 0.07 | 0 | 0 | 0.52 | 0.51 | 0.02 | -0.08 | 7/11/2025 3:59:54 PM EST | |||
| 96.00 | 4.30 | 8.20 | 6.25 | % | 0.07 | 0 | 0 | 0.52 | 0.49 | 0.02 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 97.00 | 3.80 | 7.80 | 5.80 | % | 0.06 | 0 | 0 | 0.52 | 0.47 | 0.02 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 98.00 | 3.50 | 7.40 | 5.45 | % | 0.06 | 0 | 0 | 0.52 | 0.44 | 0.02 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 99.00 | 3.00 | 7.00 | 5.00 | % | 0.05 | 0 | 0 | 0.51 | 0.42 | 0.02 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 100.00 | 2.65 | 6.70 | 4.68 | % | 0.05 | 0 | 0 | 0.51 | 0.40 | 0.02 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 101.00 | 2.35 | 6.30 | 4.33 | % | 0.04 | 0 | 0 | 0.51 | 0.38 | 0.02 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 102.00 | 2.05 | 6.10 | 4.08 | % | 0.04 | 0 | 0 | 0.51 | 0.36 | 0.02 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 103.00 | 1.75 | 5.80 | 3.78 | % | 0.04 | 0 | 0 | 0.51 | 0.34 | 0.02 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 105.00 | 1.20 | 5.20 | 3.20 | % | 0.03 | 0 | 0 | 0.50 | 0.30 | 0.02 | -0.06 | 7/11/2025 3:59:54 PM EST | |||
| 110.00 | 0.25 | 4.10 | 2.18 | % | 0.02 | 0 | 0 | 0.48 | 0.22 | 0.02 | -0.05 | 7/11/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 0.74 | 0.15 | 0.01 | -0.04 | 7/11/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.76 | 0.10 | 0.01 | -0.03 | 7/11/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.15 | -0.01 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 1.01 | -0.03 | 0.00 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 0.92 | -0.06 | 0.01 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.75 | -0.11 | 0.01 | -0.04 | 7/11/2025 3:59:54 PM EST | |||
| 79.00 | 0.15 | 4.20 | 2.18 | % | 0.03 | 0 | 0 | 0.53 | -0.17 | 0.01 | -0.06 | 7/11/2025 3:59:54 PM EST | |||
| 80.00 | 0.25 | 4.40 | 2.33 | % | 0.03 | 0 | 0 | 0.53 | -0.18 | 0.01 | -0.06 | 7/11/2025 3:59:54 PM EST | |||
| 81.00 | 0.40 | 4.60 | 2.50 | % | 0.03 | 0 | 0 | 0.53 | -0.20 | 0.02 | -0.06 | 7/11/2025 3:59:54 PM EST | |||
| 82.00 | 0.65 | 4.80 | 2.73 | % | 0.03 | 0 | 0 | 0.54 | -0.22 | 0.02 | -0.06 | 7/11/2025 3:59:54 PM EST | |||
| 83.00 | 0.90 | 5.10 | 3.00 | % | 0.04 | 0 | 0 | 0.54 | -0.23 | 0.02 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 84.00 | 1.20 | 5.30 | 3.25 | % | 0.04 | 0 | 0 | 0.54 | -0.25 | 0.02 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 85.00 | 1.50 | 5.50 | 3.50 | % | 0.04 | 0 | 0 | 0.54 | -0.27 | 0.02 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 86.00 | 1.80 | 5.90 | 3.85 | % | 0.04 | 0 | 0 | 0.54 | -0.29 | 0.02 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 87.00 | 2.15 | 6.30 | 4.23 | % | 0.05 | 0 | 0 | 0.54 | -0.31 | 0.02 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 88.00 | 2.55 | 6.60 | 4.58 | % | 0.05 | 0 | 0 | 0.54 | -0.33 | 0.02 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 89.00 | 3.00 | 7.10 | 5.05 | % | 0.06 | 0 | 0 | 0.54 | -0.35 | 0.02 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 90.00 | 3.40 | 7.50 | 5.45 | % | 0.06 | 0 | 0 | 0.54 | -0.37 | 0.02 | -0.08 | 7/11/2025 3:59:54 PM EST | |||
| 91.00 | 3.80 | 7.90 | 5.85 | % | 0.06 | 0 | 0 | 0.54 | -0.40 | 0.02 | -0.08 | 7/11/2025 3:59:54 PM EST | |||
| 92.00 | 4.30 | 8.40 | 6.35 | % | 0.07 | 0 | 0 | 0.54 | -0.42 | 0.02 | -0.08 | 7/11/2025 3:59:54 PM EST | |||
| 93.00 | 4.80 | 8.90 | 6.85 | % | 0.07 | 0 | 0 | 0.54 | -0.44 | 0.02 | -0.08 | 7/11/2025 3:59:54 PM EST | |||
| 94.00 | 5.40 | 9.40 | 7.40 | % | 0.08 | 0 | 0 | 0.54 | -0.46 | 0.02 | -0.08 | 7/11/2025 3:59:54 PM EST | |||
| 95.00 | 5.90 | 10.00 | 7.95 | % | 0.08 | 0 | 0 | 0.54 | -0.49 | 0.02 | -0.08 | 7/11/2025 3:59:54 PM EST | |||
| 96.00 | 6.50 | 10.50 | 8.50 | % | 0.09 | 0 | 0 | 0.54 | -0.51 | 0.02 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 97.00 | 7.10 | 11.10 | 9.10 | % | 0.09 | 0 | 0 | 0.54 | -0.53 | 0.02 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 98.00 | 7.70 | 11.70 | 9.70 | % | 0.10 | 0 | 0 | 0.54 | -0.56 | 0.02 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 99.00 | 8.20 | 12.30 | 10.25 | % | 0.10 | 0 | 0 | 0.53 | -0.58 | 0.02 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 100.00 | 8.90 | 13.00 | 10.95 | % | 0.11 | 0 | 0 | 0.53 | -0.60 | 0.02 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 101.00 | 9.50 | 13.60 | 11.55 | % | 0.11 | 0 | 0 | 0.52 | -0.62 | 0.02 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 102.00 | 10.20 | 14.20 | 12.20 | % | 0.12 | 0 | 0 | 0.52 | -0.64 | 0.02 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 103.00 | 10.90 | 14.90 | 12.90 | % | 0.13 | 0 | 0 | 0.52 | -0.66 | 0.02 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 105.00 | 12.40 | 16.40 | 14.40 | % | 0.14 | 0 | 0 | 0.51 | -0.70 | 0.02 | -0.06 | 7/11/2025 3:59:54 PM EST | |||
| 110.00 | 16.50 | 20.40 | 18.45 | % | 0.17 | 0 | 0 | 0.71 | -0.78 | 0.02 | -0.05 | 7/11/2025 3:59:54 PM EST | |||
| 115.00 | 21.00 | 24.80 | 22.90 | % | 0.20 | 0 | 0 | 0.74 | -0.85 | 0.01 | -0.04 | 7/11/2025 3:59:54 PM EST | |||
| 120.00 | 25.70 | 29.50 | 27.60 | % | 0.23 | 0 | 0 | 0.79 | -0.90 | 0.01 | -0.03 | 7/11/2025 3:59:54 PM EST |