Options Chain for COHERENT CORP COM (COHR) - $90.40 as of 7/8/2025 8:34:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 43.50 | 47.60 | 45.55 | % | 1.01 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 50.00 | 38.60 | 42.70 | 40.65 | % | 0.81 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 55.00 | 33.70 | 37.70 | 35.70 | % | 0.65 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 7/8/2025 4:00:02 PM EST | |||
| 60.00 | 28.60 | 32.70 | 30.65 | % | 0.51 | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.02 | 7/8/2025 4:00:02 PM EST | |||
| 65.00 | 23.70 | 27.90 | 25.80 | % | 0.40 | 0 | 0 | 1.19 | 0.97 | 0.00 | -0.03 | 7/8/2025 4:00:02 PM EST | |||
| 70.00 | 19.00 | 23.00 | 21.00 | % | 0.30 | 0 | 0 | 0.97 | 0.93 | 0.01 | -0.05 | 7/8/2025 4:00:02 PM EST | |||
| 73.00 | 16.20 | 20.30 | 18.25 | % | 0.25 | 0 | 0 | 0.79 | 0.90 | 0.01 | -0.06 | 7/8/2025 4:00:02 PM EST | |||
| 74.00 | 15.30 | 19.40 | 17.35 | % | 0.23 | 0 | 0 | 0.85 | 0.88 | 0.01 | -0.06 | 7/8/2025 4:00:02 PM EST | |||
| 75.00 | 14.50 | 18.50 | 16.50 | % | 0.22 | 0 | 0 | 0.74 | 0.88 | 0.01 | -0.06 | 7/8/2025 4:00:02 PM EST | |||
| 76.00 | 13.60 | 17.60 | 15.60 | % | 0.21 | 0 | 0 | 0.72 | 0.86 | 0.01 | -0.07 | 7/8/2025 4:00:02 PM EST | |||
| 77.00 | 14.20 | 15.60 | 14.90 | 15.90 | 0.00 | 0.00% | 0.19 | 0 | 200 | 0.64 | 0.85 | 0.02 | -0.07 | 7/3/2025 | 7/8/2025 4:00:02 PM EST |
| 78.00 | 11.90 | 15.90 | 13.90 | % | 0.18 | 0 | 0 | 0.74 | 0.83 | 0.02 | -0.07 | 7/8/2025 4:00:02 PM EST | |||
| 79.00 | 11.10 | 15.10 | 13.10 | % | 0.17 | 0 | 0 | 0.50 | 0.81 | 0.02 | -0.08 | 7/8/2025 4:00:02 PM EST | |||
| 80.00 | 10.20 | 14.20 | 12.20 | % | 0.15 | 0 | 0 | 0.51 | 0.80 | 0.02 | -0.08 | 7/8/2025 4:00:02 PM EST | |||
| 81.00 | 9.50 | 13.50 | 11.50 | 10.87 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.52 | 0.78 | 0.02 | -0.08 | 6/27/2025 | 7/8/2025 4:00:02 PM EST |
| 82.00 | 8.90 | 12.80 | 10.85 | % | 0.13 | 0 | 0 | 0.52 | 0.76 | 0.02 | -0.09 | 7/8/2025 4:00:02 PM EST | |||
| 83.00 | 8.00 | 12.00 | 10.00 | % | 0.12 | 0 | 0 | 0.50 | 0.74 | 0.02 | -0.09 | 7/8/2025 4:00:02 PM EST | |||
| 84.00 | 8.60 | 10.30 | 9.45 | 7.50 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.53 | 0.71 | 0.02 | -0.09 | 7/1/2025 | 7/8/2025 4:00:02 PM EST |
| 85.00 | 7.90 | 10.50 | 9.20 | % | 0.11 | 0 | 0 | 0.57 | 0.69 | 0.02 | -0.09 | 7/8/2025 4:00:02 PM EST | |||
| 86.00 | 7.60 | 8.50 | 8.05 | % | 0.09 | 0 | 0 | 0.52 | 0.67 | 0.03 | -0.09 | 7/8/2025 4:00:02 PM EST | |||
| 87.00 | 6.70 | 9.30 | 8.00 | % | 0.09 | 0 | 0 | 0.57 | 0.64 | 0.03 | -0.09 | 7/8/2025 4:00:02 PM EST | |||
| 88.00 | 5.90 | 7.30 | 6.60 | % | 0.07 | 0 | 0 | 0.49 | 0.61 | 0.03 | -0.09 | 7/8/2025 4:00:02 PM EST | |||
| 89.00 | 5.70 | 6.90 | 6.30 | 6.20 | +1.40 | +29.17% | 0.07 | 1 | 1 | 0.51 | 0.58 | 0.03 | -0.09 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 90.00 | 5.10 | 6.40 | 5.75 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.51 | 0.55 | 0.03 | -0.09 | 6/27/2025 | 7/8/2025 4:00:02 PM EST |
| 91.00 | 4.50 | 6.20 | 5.35 | 6.21 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.52 | 0.52 | 0.03 | -0.09 | 7/3/2025 | 7/8/2025 4:00:02 PM EST |
| 92.00 | 2.80 | 5.70 | 4.25 | % | 0.05 | 0 | 0 | 0.45 | 0.49 | 0.03 | -0.09 | 7/8/2025 4:00:02 PM EST | |||
| 93.00 | 4.00 | 4.90 | 4.45 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.51 | 0.46 | 0.03 | -0.09 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 94.00 | 3.10 | 4.40 | 3.75 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.48 | 0.43 | 0.03 | -0.08 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 95.00 | 1.90 | 5.30 | 3.60 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.50 | 0.40 | 0.03 | -0.08 | 6/30/2025 | 7/8/2025 4:00:02 PM EST |
| 96.00 | 1.30 | 5.00 | 3.15 | % | 0.03 | 0 | 0 | 0.49 | 0.36 | 0.03 | -0.08 | 7/8/2025 4:00:02 PM EST | |||
| 97.00 | 2.20 | 4.80 | 3.50 | % | 0.04 | 0 | 0 | 0.56 | 0.34 | 0.03 | -0.07 | 7/8/2025 4:00:02 PM EST | |||
| 98.00 | 1.15 | 3.70 | 2.43 | % | 0.02 | 0 | 0 | 0.48 | 0.30 | 0.03 | -0.07 | 7/8/2025 4:00:02 PM EST | |||
| 99.00 | 0.75 | 3.80 | 2.28 | % | 0.02 | 0 | 0 | 0.48 | 0.27 | 0.03 | -0.06 | 7/8/2025 4:00:02 PM EST | |||
| 100.00 | 0.20 | 3.30 | 1.75 | % | 0.02 | 0 | 0 | 0.45 | 0.25 | 0.03 | -0.06 | 7/8/2025 4:00:02 PM EST | |||
| 105.00 | 0.75 | 2.50 | 1.63 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.58 | 0.13 | 0.02 | -0.04 | 7/3/2025 | 7/8/2025 4:00:02 PM EST |
| 110.00 | 0.35 | 2.60 | 1.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | 0.06 | 0.01 | -0.02 | 7/3/2025 | 7/8/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.75 | 0.03 | 0.01 | -0.01 | 7/8/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 7/8/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.02 | 7/8/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 1.40 | 0.70 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.91 | -0.03 | 0.00 | -0.03 | 7/1/2025 | 7/8/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 1.75 | 0.88 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.77 | -0.07 | 0.01 | -0.05 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 73.00 | 0.00 | 1.45 | 0.73 | 0.51 | % | 0.01 | 1 | 0 | 0.64 | -0.10 | 0.01 | -0.06 | 7/8/2025 | 7/8/2025 4:00:02 PM EST | |
| 74.00 | 0.55 | 1.15 | 0.85 | 0.40 | -0.97 | -70.81% | 0.01 | 2 | 1 | 0.60 | -0.12 | 0.01 | -0.06 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 1.60 | 0.80 | 0.69 | -0.36 | -34.29% | 0.01 | 1 | 3 | 0.63 | -0.12 | 0.01 | -0.06 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 76.00 | 0.55 | 1.00 | 0.78 | 0.81 | % | 0.01 | 1 | 0 | 0.53 | -0.14 | 0.01 | -0.07 | 7/8/2025 | 7/8/2025 4:00:02 PM EST | |
| 77.00 | 0.85 | 2.15 | 1.50 | % | 0.02 | 0 | 0 | 0.61 | -0.15 | 0.02 | -0.07 | 7/8/2025 4:00:02 PM EST | |||
| 78.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.58 | -0.17 | 0.02 | -0.07 | 7/8/2025 4:00:02 PM EST | |||
| 79.00 | 1.10 | 2.35 | 1.73 | % | 0.02 | 0 | 0 | 0.59 | -0.19 | 0.02 | -0.08 | 7/8/2025 4:00:02 PM EST | |||
| 80.00 | 0.90 | 1.90 | 1.40 | 1.80 | -0.43 | -19.29% | 0.02 | 1 | 4 | 0.51 | -0.20 | 0.02 | -0.08 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 81.00 | 1.40 | 2.65 | 2.03 | % | 0.03 | 0 | 0 | 0.56 | -0.22 | 0.02 | -0.08 | 7/8/2025 4:00:02 PM EST | |||
| 82.00 | 0.60 | 4.10 | 2.35 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.56 | -0.24 | 0.02 | -0.09 | 7/1/2025 | 7/8/2025 4:00:02 PM EST |
| 83.00 | 0.40 | 3.80 | 2.10 | % | 0.03 | 0 | 0 | 0.50 | -0.26 | 0.02 | -0.09 | 7/8/2025 4:00:02 PM EST | |||
| 84.00 | 2.05 | 3.50 | 2.78 | % | 0.03 | 0 | 0 | 0.55 | -0.29 | 0.02 | -0.09 | 7/8/2025 4:00:02 PM EST | |||
| 85.00 | 2.30 | 3.40 | 2.85 | 2.92 | % | 0.03 | 1 | 0 | 0.51 | -0.31 | 0.02 | -0.09 | 7/8/2025 | 7/8/2025 4:00:02 PM EST | |
| 86.00 | 2.95 | 4.20 | 3.58 | % | 0.04 | 0 | 0 | 0.55 | -0.33 | 0.03 | -0.09 | 7/8/2025 4:00:02 PM EST | |||
| 87.00 | 2.90 | 5.40 | 4.15 | % | 0.05 | 0 | 0 | 0.57 | -0.36 | 0.03 | -0.09 | 7/8/2025 4:00:02 PM EST | |||
| 88.00 | 3.40 | 4.80 | 4.10 | % | 0.05 | 0 | 0 | 0.52 | -0.39 | 0.03 | -0.09 | 7/8/2025 4:00:02 PM EST | |||
| 89.00 | 3.90 | 4.90 | 4.40 | % | 0.05 | 0 | 0 | 0.50 | -0.42 | 0.03 | -0.09 | 7/8/2025 4:00:02 PM EST | |||
| 90.00 | 4.30 | 5.70 | 5.00 | % | 0.06 | 0 | 0 | 0.51 | -0.45 | 0.03 | -0.09 | 7/8/2025 4:00:02 PM EST | |||
| 91.00 | 3.40 | 7.00 | 5.20 | % | 0.06 | 0 | 0 | 0.48 | -0.48 | 0.03 | -0.09 | 7/8/2025 4:00:02 PM EST | |||
| 92.00 | 4.20 | 8.00 | 6.10 | % | 0.07 | 0 | 0 | 0.52 | -0.51 | 0.03 | -0.09 | 7/8/2025 4:00:02 PM EST | |||
| 93.00 | 4.70 | 8.70 | 6.70 | % | 0.07 | 0 | 0 | 0.52 | -0.54 | 0.03 | -0.09 | 7/8/2025 4:00:02 PM EST | |||
| 94.00 | 6.40 | 9.40 | 7.90 | % | 0.08 | 0 | 0 | 0.58 | -0.57 | 0.03 | -0.08 | 7/8/2025 4:00:02 PM EST | |||
| 95.00 | 6.80 | 8.30 | 7.55 | 7.50 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.48 | -0.60 | 0.03 | -0.08 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 96.00 | 7.70 | 10.70 | 9.20 | % | 0.10 | 0 | 0 | 0.58 | -0.64 | 0.03 | -0.08 | 7/8/2025 4:00:02 PM EST | |||
| 97.00 | 7.20 | 11.30 | 9.25 | % | 0.10 | 0 | 0 | 0.52 | -0.66 | 0.03 | -0.07 | 7/8/2025 4:00:02 PM EST | |||
| 98.00 | 8.00 | 12.00 | 10.00 | % | 0.10 | 0 | 0 | 0.51 | -0.70 | 0.03 | -0.07 | 7/8/2025 4:00:02 PM EST | |||
| 99.00 | 9.90 | 12.50 | 11.20 | % | 0.11 | 0 | 0 | 0.58 | -0.73 | 0.03 | -0.06 | 7/8/2025 4:00:02 PM EST | |||
| 100.00 | 9.60 | 13.50 | 11.55 | % | 0.12 | 0 | 0 | 0.51 | -0.75 | 0.03 | -0.06 | 7/8/2025 4:00:02 PM EST | |||
| 105.00 | 13.90 | 17.60 | 15.75 | % | 0.15 | 0 | 0 | 0.71 | -0.87 | 0.02 | -0.04 | 7/8/2025 4:00:02 PM EST | |||
| 110.00 | 18.00 | 22.00 | 20.00 | % | 0.18 | 0 | 0 | 0.72 | -0.94 | 0.01 | -0.02 | 7/8/2025 4:00:02 PM EST | |||
| 115.00 | 22.60 | 26.70 | 24.65 | % | 0.21 | 0 | 0 | 0.85 | -0.97 | 0.01 | -0.01 | 7/8/2025 4:00:02 PM EST |