Options Chain for COHERENT CORP COM (COHR) - $260.95 as of 7/31/2026 4:29:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 135.70 | 144.80 | 140.25 | % | 1.12 | 0 | 0 | 1.78 | 0.98 | 0.00 | -0.07 | 7/31/2026 4:00:03 PM EST | |||
| 130.00 | 131.00 | 140.00 | 135.50 | % | 1.04 | 0 | 0 | 1.75 | 0.98 | 0.00 | -0.08 | 7/31/2026 4:00:03 PM EST | |||
| 135.00 | 126.40 | 135.00 | 130.70 | % | 0.97 | 0 | 0 | 1.68 | 0.97 | 0.00 | -0.09 | 7/31/2026 4:00:03 PM EST | |||
| 140.00 | 121.80 | 130.50 | 126.15 | % | 0.90 | 0 | 0 | 1.61 | 0.96 | 0.00 | -0.12 | 7/31/2026 4:00:03 PM EST | |||
| 145.00 | 117.10 | 125.80 | 121.45 | % | 0.84 | 0 | 0 | 1.55 | 0.96 | 0.00 | -0.14 | 7/31/2026 4:00:03 PM EST | |||
| 150.00 | 112.50 | 121.00 | 116.75 | % | 0.78 | 0 | 0 | 1.07 | 0.95 | 0.00 | -0.16 | 7/31/2026 4:00:03 PM EST | |||
| 155.00 | 107.40 | 117.00 | 112.20 | % | 0.72 | 0 | 0 | 1.47 | 0.94 | 0.00 | -0.17 | 7/31/2026 4:00:03 PM EST | |||
| 160.00 | 103.50 | 112.00 | 107.75 | % | 0.67 | 0 | 0 | 0.98 | 0.93 | 0.00 | -0.18 | 7/31/2026 4:00:03 PM EST | |||
| 165.00 | 99.50 | 107.80 | 103.65 | 88.30 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.41 | 0.93 | 0.00 | -0.19 | 7/30/2026 | 7/31/2026 4:00:03 PM EST |
| 170.00 | 94.10 | 104.00 | 99.05 | % | 0.58 | 0 | 0 | 1.02 | 0.92 | 0.00 | -0.21 | 7/31/2026 4:00:03 PM EST | |||
| 175.00 | 90.00 | 99.70 | 94.85 | % | 0.54 | 0 | 0 | 1.03 | 0.91 | 0.00 | -0.22 | 7/31/2026 4:00:03 PM EST | |||
| 180.00 | 86.00 | 95.00 | 90.50 | % | 0.50 | 0 | 0 | 1.03 | 0.89 | 0.00 | -0.24 | 7/31/2026 4:00:03 PM EST | |||
| 185.00 | 82.00 | 91.00 | 86.50 | % | 0.47 | 0 | 0 | 1.03 | 0.88 | 0.00 | -0.25 | 7/31/2026 4:00:03 PM EST | |||
| 190.00 | 78.00 | 87.00 | 82.50 | % | 0.43 | 0 | 0 | 1.03 | 0.87 | 0.00 | -0.27 | 7/31/2026 4:00:03 PM EST | |||
| 195.00 | 74.00 | 83.40 | 78.70 | % | 0.40 | 0 | 0 | 1.01 | 0.85 | 0.00 | -0.29 | 7/31/2026 4:00:03 PM EST | |||
| 200.00 | 70.20 | 78.90 | 74.55 | 73.08 | % | 0.37 | 1 | 0 | 1.04 | 0.84 | 0.00 | -0.30 | 7/31/2026 | 7/31/2026 4:00:03 PM EST | |
| 205.00 | 69.00 | 75.20 | 72.10 | 72.40 | % | 0.35 | 2 | 0 | 1.07 | 0.82 | 0.00 | -0.32 | 7/31/2026 | 7/31/2026 4:00:03 PM EST | |
| 210.00 | 63.00 | 71.60 | 67.30 | % | 0.32 | 0 | 0 | 1.04 | 0.80 | 0.00 | -0.34 | 7/31/2026 4:00:03 PM EST | |||
| 215.00 | 59.40 | 68.10 | 63.75 | % | 0.30 | 0 | 0 | 1.02 | 0.78 | 0.00 | -0.35 | 7/31/2026 4:00:03 PM EST | |||
| 220.00 | 56.10 | 64.80 | 60.45 | % | 0.27 | 0 | 0 | 1.01 | 0.76 | 0.00 | -0.37 | 7/31/2026 4:00:03 PM EST | |||
| 225.00 | 53.00 | 61.60 | 57.30 | % | 0.25 | 0 | 0 | 1.01 | 0.74 | 0.00 | -0.38 | 7/31/2026 4:00:03 PM EST | |||
| 230.00 | 52.40 | 58.10 | 55.25 | % | 0.24 | 0 | 0 | 1.04 | 0.72 | 0.00 | -0.40 | 7/31/2026 4:00:03 PM EST | |||
| 235.00 | 48.00 | 55.60 | 51.80 | % | 0.22 | 0 | 0 | 1.02 | 0.70 | 0.00 | -0.41 | 7/31/2026 4:00:03 PM EST | |||
| 240.00 | 45.20 | 52.70 | 48.95 | % | 0.20 | 0 | 0 | 1.03 | 0.68 | 0.00 | -0.42 | 7/31/2026 4:00:03 PM EST | |||
| 245.00 | 41.80 | 49.20 | 45.50 | % | 0.19 | 0 | 0 | 1.01 | 0.66 | 0.00 | -0.43 | 7/31/2026 4:00:03 PM EST | |||
| 250.00 | 38.70 | 47.40 | 43.05 | 32.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.00 | 0.64 | 0.00 | -0.44 | 7/30/2026 | 7/31/2026 4:00:03 PM EST |
| 255.00 | 37.30 | 44.00 | 40.65 | % | 0.16 | 0 | 0 | 1.00 | 0.62 | 0.00 | -0.44 | 7/31/2026 4:00:03 PM EST | |||
| 260.00 | 35.20 | 41.90 | 38.55 | 29.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.01 | 0.60 | 0.00 | -0.45 | 7/30/2026 | 7/31/2026 4:00:03 PM EST |
| 265.00 | 32.70 | 40.10 | 36.40 | 39.20 | +11.50 | +41.52% | 0.14 | 1 | 1 | 1.01 | 0.57 | 0.00 | -0.45 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 270.00 | 31.90 | 37.10 | 34.50 | 25.33 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.02 | 0.55 | 0.00 | -0.46 | 7/30/2026 | 7/31/2026 4:00:03 PM EST |
| 275.00 | 28.30 | 35.60 | 31.95 | % | 0.12 | 0 | 0 | 1.00 | 0.53 | 0.00 | -0.46 | 7/31/2026 4:00:03 PM EST | |||
| 280.00 | 25.70 | 33.70 | 29.70 | 22.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.99 | 0.51 | 0.00 | -0.46 | 7/30/2026 | 7/31/2026 4:00:03 PM EST |
| 285.00 | 23.80 | 31.80 | 27.80 | % | 0.10 | 0 | 0 | 0.99 | 0.49 | 0.00 | -0.46 | 7/31/2026 4:00:03 PM EST | |||
| 290.00 | 22.00 | 30.10 | 26.05 | % | 0.09 | 0 | 0 | 1.02 | 0.47 | 0.00 | -0.45 | 7/31/2026 4:00:03 PM EST | |||
| 295.00 | 22.40 | 28.40 | 25.40 | 32.00 | +14.50 | +82.86% | 0.09 | 1 | 1 | 1.02 | 0.45 | 0.00 | -0.45 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 300.00 | 20.80 | 26.60 | 23.70 | % | 0.08 | 0 | 0 | 1.01 | 0.43 | 0.00 | -0.44 | 7/31/2026 4:00:03 PM EST | |||
| 305.00 | 18.10 | 25.40 | 21.75 | % | 0.07 | 0 | 0 | 1.00 | 0.41 | 0.00 | -0.44 | 7/31/2026 4:00:03 PM EST | |||
| 310.00 | 17.90 | 24.00 | 20.95 | 18.91 | % | 0.07 | 3 | 0 | 1.01 | 0.39 | 0.00 | -0.43 | 7/31/2026 | 7/31/2026 4:00:03 PM EST | |
| 315.00 | 16.40 | 22.60 | 19.50 | 19.20 | % | 0.06 | 2 | 0 | 1.01 | 0.37 | 0.00 | -0.42 | 7/31/2026 | 7/31/2026 4:00:03 PM EST | |
| 320.00 | 15.10 | 19.50 | 17.30 | 16.70 | % | 0.05 | 2 | 0 | 0.98 | 0.36 | 0.00 | -0.41 | 7/31/2026 | 7/31/2026 4:00:03 PM EST | |
| 325.00 | 14.20 | 20.20 | 17.20 | % | 0.05 | 0 | 0 | 1.00 | 0.34 | 0.00 | -0.41 | 7/31/2026 4:00:03 PM EST | |||
| 330.00 | 13.10 | 19.20 | 16.15 | % | 0.05 | 0 | 0 | 1.01 | 0.32 | 0.00 | -0.40 | 7/31/2026 4:00:03 PM EST | |||
| 335.00 | 11.80 | 16.60 | 14.20 | 18.30 | % | 0.04 | 2 | 0 | 0.98 | 0.30 | 0.00 | -0.38 | 7/31/2026 | 7/31/2026 4:00:03 PM EST | |
| 340.00 | 10.80 | 15.70 | 13.25 | % | 0.04 | 0 | 0 | 0.98 | 0.29 | 0.00 | -0.37 | 7/31/2026 4:00:03 PM EST | |||
| 345.00 | 10.20 | 16.10 | 13.15 | 13.10 | % | 0.04 | 2 | 0 | 1.00 | 0.27 | 0.00 | -0.36 | 7/31/2026 | 7/31/2026 4:00:03 PM EST | |
| 350.00 | 9.40 | 14.90 | 12.15 | 12.10 | % | 0.03 | 1 | 0 | 1.01 | 0.26 | 0.00 | -0.35 | 7/31/2026 | 7/31/2026 4:00:03 PM EST | |
| 355.00 | 7.00 | 14.90 | 10.95 | % | 0.03 | 0 | 0 | 0.98 | 0.24 | 0.00 | -0.34 | 7/31/2026 4:00:03 PM EST | |||
| 360.00 | 6.30 | 13.00 | 9.65 | % | 0.03 | 0 | 0 | 0.96 | 0.23 | 0.00 | -0.33 | 7/31/2026 4:00:03 PM EST | |||
| 365.00 | 6.40 | 13.50 | 9.95 | % | 0.03 | 0 | 0 | 0.99 | 0.22 | 0.00 | -0.32 | 7/31/2026 4:00:03 PM EST | |||
| 370.00 | 4.90 | 12.00 | 8.45 | % | 0.02 | 0 | 0 | 0.96 | 0.21 | 0.00 | -0.31 | 7/31/2026 4:00:03 PM EST | |||
| 375.00 | 4.30 | 10.30 | 7.30 | % | 0.02 | 0 | 0 | 0.99 | 0.19 | 0.00 | -0.30 | 7/31/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.40 | -0.02 | 0.00 | -0.07 | 7/31/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | -0.02 | 0.00 | -0.08 | 7/31/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.36 | -0.03 | 0.00 | -0.09 | 7/31/2026 4:00:03 PM EST | |||
| 140.00 | 0.05 | 6.10 | 3.08 | % | 0.02 | 0 | 0 | 1.16 | -0.04 | 0.00 | -0.12 | 7/31/2026 4:00:03 PM EST | |||
| 145.00 | 0.05 | 4.30 | 2.18 | % | 0.02 | 0 | 0 | 1.03 | -0.04 | 0.00 | -0.14 | 7/31/2026 4:00:03 PM EST | |||
| 150.00 | 0.05 | 3.70 | 1.88 | % | 0.01 | 0 | 0 | 0.96 | -0.05 | 0.00 | -0.16 | 7/31/2026 4:00:03 PM EST | |||
| 155.00 | 0.05 | 7.60 | 3.83 | % | 0.02 | 0 | 0 | 1.06 | -0.06 | 0.00 | -0.17 | 7/31/2026 4:00:03 PM EST | |||
| 160.00 | 0.15 | 8.00 | 4.08 | % | 0.03 | 0 | 0 | 1.06 | -0.07 | 0.00 | -0.18 | 7/31/2026 4:00:03 PM EST | |||
| 165.00 | 0.40 | 8.60 | 4.50 | % | 0.03 | 0 | 0 | 1.07 | -0.07 | 0.00 | -0.19 | 7/31/2026 4:00:03 PM EST | |||
| 170.00 | 0.70 | 9.20 | 4.95 | % | 0.03 | 0 | 0 | 1.06 | -0.08 | 0.00 | -0.21 | 7/31/2026 4:00:03 PM EST | |||
| 175.00 | 1.40 | 9.60 | 5.50 | % | 0.03 | 0 | 0 | 1.07 | -0.09 | 0.00 | -0.22 | 7/31/2026 4:00:03 PM EST | |||
| 180.00 | 2.15 | 10.40 | 6.28 | % | 0.03 | 0 | 0 | 1.07 | -0.11 | 0.00 | -0.24 | 7/31/2026 4:00:03 PM EST | |||
| 185.00 | 3.00 | 11.20 | 7.10 | % | 0.04 | 0 | 0 | 1.08 | -0.12 | 0.00 | -0.25 | 7/31/2026 4:00:03 PM EST | |||
| 190.00 | 3.90 | 12.00 | 7.95 | % | 0.04 | 0 | 0 | 1.06 | -0.13 | 0.00 | -0.27 | 7/31/2026 4:00:03 PM EST | |||
| 195.00 | 5.00 | 13.00 | 9.00 | % | 0.05 | 0 | 0 | 1.06 | -0.15 | 0.00 | -0.29 | 7/31/2026 4:00:03 PM EST | |||
| 200.00 | 6.10 | 12.00 | 9.05 | % | 0.05 | 0 | 0 | 1.06 | -0.16 | 0.00 | -0.30 | 7/31/2026 4:00:03 PM EST | |||
| 205.00 | 7.40 | 15.10 | 11.25 | % | 0.05 | 0 | 0 | 1.05 | -0.18 | 0.00 | -0.32 | 7/31/2026 4:00:03 PM EST | |||
| 210.00 | 10.20 | 16.60 | 13.40 | % | 0.06 | 0 | 0 | 1.08 | -0.20 | 0.00 | -0.34 | 7/31/2026 4:00:03 PM EST | |||
| 215.00 | 10.20 | 17.80 | 14.00 | 13.70 | % | 0.07 | 1 | 0 | 1.04 | -0.22 | 0.00 | -0.35 | 7/31/2026 | 7/31/2026 4:00:03 PM EST | |
| 220.00 | 12.00 | 18.90 | 15.45 | 16.10 | % | 0.07 | 5 | 0 | 1.03 | -0.24 | 0.00 | -0.37 | 7/31/2026 | 7/31/2026 4:00:03 PM EST | |
| 225.00 | 15.80 | 20.40 | 18.10 | % | 0.08 | 0 | 0 | 1.06 | -0.26 | 0.00 | -0.38 | 7/31/2026 4:00:03 PM EST | |||
| 230.00 | 16.10 | 23.20 | 19.65 | % | 0.09 | 0 | 0 | 1.04 | -0.28 | 0.00 | -0.40 | 7/31/2026 4:00:03 PM EST | |||
| 235.00 | 17.60 | 25.00 | 21.30 | % | 0.09 | 0 | 0 | 1.03 | -0.30 | 0.00 | -0.41 | 7/31/2026 4:00:03 PM EST | |||
| 240.00 | 20.30 | 27.40 | 23.85 | % | 0.10 | 0 | 0 | 1.04 | -0.32 | 0.00 | -0.42 | 7/31/2026 4:00:03 PM EST | |||
| 245.00 | 23.30 | 28.90 | 26.10 | 32.65 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.04 | -0.34 | 0.00 | -0.43 | 7/30/2026 | 7/31/2026 4:00:03 PM EST |
| 250.00 | 26.90 | 30.60 | 28.75 | 35.65 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.04 | -0.36 | 0.00 | -0.44 | 7/30/2026 | 7/31/2026 4:00:03 PM EST |
| 255.00 | 28.80 | 35.00 | 31.90 | % | 0.13 | 0 | 0 | 1.04 | -0.38 | 0.00 | -0.44 | 7/31/2026 4:00:03 PM EST | |||
| 260.00 | 31.10 | 36.30 | 33.70 | 40.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.04 | -0.40 | 0.00 | -0.45 | 7/30/2026 | 7/31/2026 4:00:03 PM EST |
| 265.00 | 32.20 | 40.70 | 36.45 | 43.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.04 | -0.43 | 0.00 | -0.45 | 7/30/2026 | 7/31/2026 4:00:03 PM EST |
| 270.00 | 37.00 | 41.90 | 39.45 | 38.30 | % | 0.15 | 2 | 0 | 1.04 | -0.45 | 0.00 | -0.46 | 7/31/2026 | 7/31/2026 4:00:03 PM EST | |
| 275.00 | 37.70 | 44.30 | 41.00 | % | 0.15 | 0 | 0 | 1.00 | -0.47 | 0.00 | -0.46 | 7/31/2026 4:00:03 PM EST | |||
| 280.00 | 40.90 | 49.00 | 44.95 | % | 0.16 | 0 | 0 | 1.03 | -0.49 | 0.00 | -0.46 | 7/31/2026 4:00:03 PM EST | |||
| 285.00 | 45.50 | 52.50 | 49.00 | % | 0.17 | 0 | 0 | 1.03 | -0.51 | 0.00 | -0.46 | 7/31/2026 4:00:03 PM EST | |||
| 290.00 | 47.80 | 55.70 | 51.75 | 46.38 | % | 0.18 | 1 | 0 | 1.01 | -0.53 | 0.00 | -0.45 | 7/31/2026 | 7/31/2026 4:00:03 PM EST | |
| 295.00 | 51.50 | 59.10 | 55.30 | % | 0.19 | 0 | 0 | 1.04 | -0.55 | 0.00 | -0.45 | 7/31/2026 4:00:03 PM EST | |||
| 300.00 | 54.00 | 61.60 | 57.80 | % | 0.19 | 0 | 0 | 1.01 | -0.57 | 0.00 | -0.44 | 7/31/2026 4:00:03 PM EST | |||
| 305.00 | 58.20 | 66.00 | 62.10 | % | 0.20 | 0 | 0 | 1.04 | -0.59 | 0.00 | -0.44 | 7/31/2026 4:00:03 PM EST | |||
| 310.00 | 61.00 | 68.60 | 64.80 | % | 0.21 | 0 | 0 | 1.01 | -0.61 | 0.00 | -0.43 | 7/31/2026 4:00:03 PM EST | |||
| 315.00 | 64.60 | 72.40 | 68.50 | % | 0.22 | 0 | 0 | 0.99 | -0.63 | 0.00 | -0.42 | 7/31/2026 4:00:03 PM EST | |||
| 320.00 | 69.70 | 77.10 | 73.40 | % | 0.23 | 0 | 0 | 1.05 | -0.64 | 0.00 | -0.41 | 7/31/2026 4:00:03 PM EST | |||
| 325.00 | 72.40 | 80.00 | 76.20 | % | 0.23 | 0 | 0 | 1.01 | -0.66 | 0.00 | -0.41 | 7/31/2026 4:00:03 PM EST | |||
| 330.00 | 76.10 | 84.50 | 80.30 | % | 0.24 | 0 | 0 | 1.01 | -0.68 | 0.00 | -0.40 | 7/31/2026 4:00:03 PM EST | |||
| 335.00 | 80.20 | 86.80 | 83.50 | % | 0.25 | 0 | 0 | 1.00 | -0.70 | 0.00 | -0.38 | 7/31/2026 4:00:03 PM EST | |||
| 340.00 | 85.60 | 90.70 | 88.15 | % | 0.26 | 0 | 0 | 1.02 | -0.71 | 0.00 | -0.37 | 7/31/2026 4:00:03 PM EST | |||
| 345.00 | 88.70 | 97.10 | 92.90 | % | 0.27 | 0 | 0 | 1.04 | -0.73 | 0.00 | -0.36 | 7/31/2026 4:00:03 PM EST | |||
| 350.00 | 92.10 | 101.50 | 96.80 | % | 0.28 | 0 | 0 | 1.03 | -0.74 | 0.00 | -0.35 | 7/31/2026 4:00:03 PM EST | |||
| 355.00 | 96.90 | 105.60 | 101.25 | 99.90 | % | 0.29 | 40 | 0 | 1.03 | -0.76 | 0.00 | -0.34 | 7/31/2026 | 7/31/2026 4:00:03 PM EST | |
| 360.00 | 101.00 | 110.00 | 105.50 | % | 0.29 | 0 | 0 | 1.04 | -0.77 | 0.00 | -0.33 | 7/31/2026 4:00:03 PM EST | |||
| 365.00 | 105.50 | 114.20 | 109.85 | % | 0.30 | 0 | 0 | 1.03 | -0.78 | 0.00 | -0.32 | 7/31/2026 4:00:03 PM EST | |||
| 370.00 | 109.00 | 119.00 | 114.00 | % | 0.31 | 0 | 0 | 1.04 | -0.79 | 0.00 | -0.31 | 7/31/2026 4:00:03 PM EST | |||
| 375.00 | 114.40 | 123.10 | 118.75 | % | 0.32 | 0 | 0 | 1.02 | -0.81 | 0.00 | -0.30 | 7/31/2026 4:00:03 PM EST |