Options Chain for COHERENT CORP COM (COHR) - $117.99 as of 8/13/2025 7:16:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 87.00 | 91.90 | 89.45 | 62.57 | 0.00 | 0.00% | 3.58 | 0 | 35 | 3.52 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 8/13/2025 3:59:57 PM EST |
| 30.00 | 82.00 | 86.90 | 84.45 | 60.21 | 0.00 | 0.00% | 2.81 | 0 | 169 | 3.14 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/13/2025 3:59:57 PM EST |
| 35.00 | 77.00 | 81.90 | 79.45 | 54.98 | 0.00 | 0.00% | 2.27 | 0 | 33 | 2.75 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 8/13/2025 3:59:57 PM EST |
| 40.00 | 72.00 | 76.90 | 74.45 | 50.23 | 0.00 | 0.00% | 1.86 | 0 | 13 | 2.43 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/13/2025 3:59:57 PM EST |
| 45.00 | 67.00 | 71.90 | 69.45 | 18.35 | 0.00 | 0.00% | 1.54 | 0 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 8/13/2025 3:59:57 PM EST |
| 50.00 | 62.00 | 66.90 | 64.45 | 65.15 | 0.00 | 0.00% | 1.29 | 0 | 33 | 2.01 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 55.00 | 57.10 | 62.00 | 59.55 | 47.45 | 0.00 | 0.00% | 1.08 | 0 | 124 | 1.82 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:57 PM EST |
| 60.00 | 52.00 | 57.00 | 54.50 | 32.10 | 0.00 | 0.00% | 0.91 | 0 | 102 | 1.61 | 1.00 | 0.00 | -0.01 | 7/3/2025 | 8/13/2025 3:59:57 PM EST |
| 65.00 | 47.00 | 51.60 | 49.30 | 47.38 | 0.00 | 0.00% | 0.76 | 0 | 234 | 1.40 | 1.00 | 0.00 | -0.01 | 8/7/2025 | 8/13/2025 3:59:57 PM EST |
| 70.00 | 42.00 | 45.90 | 43.95 | 44.80 | +2.80 | +6.67% | 0.63 | 4 | 332 | 0.87 | 0.99 | 0.00 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 75.00 | 37.50 | 41.70 | 39.60 | 41.47 | 0.00 | 0.00% | 0.53 | 0 | 418 | 1.04 | 0.98 | 0.00 | -0.03 | 8/11/2025 | 8/13/2025 3:59:57 PM EST |
| 80.00 | 32.70 | 37.50 | 35.10 | 34.74 | -0.91 | -2.56% | 0.44 | 2 | 1,873 | 0.89 | 0.97 | 0.00 | -0.04 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 85.00 | 28.00 | 32.50 | 30.25 | 30.40 | -1.30 | -4.11% | 0.36 | 4 | 475 | 0.70 | 0.93 | 0.01 | -0.06 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 90.00 | 23.70 | 26.30 | 25.00 | 25.50 | -2.60 | -9.26% | 0.28 | 12 | 438 | 0.50 | 0.90 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 95.00 | 19.90 | 23.80 | 21.85 | 21.40 | -2.49 | -10.43% | 0.23 | 78 | 1,394 | 0.65 | 0.85 | 0.01 | -0.08 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 100.00 | 16.50 | 17.60 | 17.05 | 17.65 | -2.85 | -13.91% | 0.17 | 24 | 829 | 0.56 | 0.79 | 0.01 | -0.10 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 105.00 | 12.00 | 14.10 | 13.05 | 14.20 | -2.20 | -13.42% | 0.12 | 26 | 1,000 | 0.52 | 0.71 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 110.00 | 10.20 | 11.20 | 10.70 | 10.60 | -2.09 | -16.47% | 0.10 | 515 | 788 | 0.58 | 0.62 | 0.02 | -0.12 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 115.00 | 6.90 | 9.30 | 8.10 | 8.30 | -1.50 | -15.31% | 0.07 | 200 | 407 | 0.56 | 0.53 | 0.02 | -0.12 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 120.00 | 5.80 | 6.30 | 6.05 | 6.00 | -1.50 | -20.00% | 0.05 | 210 | 632 | 0.57 | 0.43 | 0.02 | -0.12 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 125.00 | 4.00 | 4.40 | 4.20 | 4.40 | -1.04 | -19.12% | 0.03 | 644 | 138 | 0.56 | 0.35 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 130.00 | 2.35 | 3.30 | 2.83 | 3.40 | -0.70 | -17.08% | 0.02 | 224 | 235 | 0.54 | 0.28 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 135.00 | 1.60 | 2.95 | 2.28 | 2.35 | -0.65 | -21.67% | 0.02 | 88 | 178 | 0.57 | 0.22 | 0.01 | -0.09 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 140.00 | 1.00 | 1.75 | 1.38 | 1.55 | -0.73 | -32.02% | 0.01 | 150 | 139 | 0.55 | 0.17 | 0.01 | -0.08 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 145.00 | 0.50 | 1.25 | 0.88 | 1.11 | -0.51 | -31.49% | 0.01 | 60 | 46 | 0.55 | 0.13 | 0.01 | -0.06 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.90 | 0.45 | 0.90 | -0.29 | -24.37% | 0.00 | 20 | 134 | 0.55 | 0.10 | 0.01 | -0.05 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.70 | 0.35 | 0.50 | -0.30 | -37.50% | 0.00 | 19 | 17 | 0.55 | 0.07 | 0.01 | -0.04 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.80 | 0.40 | 0.51 | +0.03 | +6.25% | 0.00 | 2 | 14 | 0.68 | 0.05 | 0.00 | -0.03 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 2.45 | 1.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.97 | 0.03 | 0.00 | -0.02 | 8/11/2025 | 8/13/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.88 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/13/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 738 | 3.08 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/13/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 88 | 2.78 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/13/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 422 | 1.43 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/13/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.35 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 654 | 1.14 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.04 | -33.34% | 0.00 | 1 | 303 | 1.12 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 390 | 1.07 | 0.00 | 0.00 | -0.01 | 8/7/2025 | 8/13/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 1.30 | 0.65 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 887 | 1.29 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 70.00 | 0.05 | 0.75 | 0.40 | 0.23 | -0.02 | -8.00% | 0.01 | 42 | 387 | 0.84 | -0.01 | 0.00 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 1.05 | 0.53 | 0.54 | +0.19 | +54.29% | 0.01 | 16 | 696 | 0.96 | -0.02 | 0.00 | -0.03 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 1.25 | 0.63 | 0.47 | -0.13 | -21.67% | 0.01 | 14 | 428 | 0.88 | -0.03 | 0.00 | -0.04 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 85.00 | 0.20 | 0.95 | 0.58 | 0.80 | +0.05 | +6.67% | 0.01 | 51 | 243 | 0.61 | -0.07 | 0.01 | -0.06 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 90.00 | 0.25 | 1.25 | 0.75 | 0.75 | -0.30 | -28.58% | 0.01 | 41 | 276 | 0.55 | -0.10 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 95.00 | 1.75 | 1.95 | 1.85 | 1.80 | -0.05 | -2.71% | 0.02 | 343 | 225 | 0.62 | -0.15 | 0.01 | -0.08 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 100.00 | 2.60 | 3.00 | 2.80 | 2.80 | +0.35 | +14.29% | 0.03 | 211 | 198 | 0.60 | -0.21 | 0.01 | -0.10 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 105.00 | 2.65 | 4.70 | 3.68 | 4.80 | +1.05 | +28.00% | 0.04 | 472 | 132 | 0.54 | -0.29 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 110.00 | 4.00 | 6.40 | 5.20 | 6.00 | +0.70 | +13.21% | 0.05 | 529 | 55 | 0.51 | -0.38 | 0.02 | -0.12 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 115.00 | 7.60 | 8.90 | 8.25 | 8.80 | +1.28 | +17.03% | 0.07 | 183 | 31 | 0.55 | -0.47 | 0.02 | -0.12 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 120.00 | 10.00 | 11.80 | 10.90 | 12.40 | +2.41 | +24.13% | 0.09 | 13 | 36 | 0.53 | -0.57 | 0.02 | -0.12 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 125.00 | 13.80 | 15.20 | 14.50 | 15.00 | +1.80 | +13.64% | 0.12 | 15 | 11 | 0.54 | -0.65 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 130.00 | 16.80 | 19.70 | 18.25 | % | 0.14 | 0 | 0 | 0.53 | -0.72 | 0.02 | -0.10 | 8/13/2025 3:59:57 PM EST | |||
| 135.00 | 20.90 | 24.80 | 22.85 | % | 0.17 | 0 | 0 | 0.77 | -0.78 | 0.01 | -0.09 | 8/13/2025 3:59:57 PM EST | |||
| 140.00 | 25.00 | 29.10 | 27.05 | 49.65 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.80 | -0.83 | 0.01 | -0.08 | 12/20/2024 | 8/13/2025 3:59:57 PM EST |
| 145.00 | 29.80 | 33.80 | 31.80 | % | 0.22 | 0 | 0 | 0.84 | -0.87 | 0.01 | -0.06 | 8/13/2025 3:59:57 PM EST | |||
| 150.00 | 34.20 | 38.50 | 36.35 | % | 0.24 | 0 | 0 | 0.88 | -0.90 | 0.01 | -0.05 | 8/13/2025 3:59:57 PM EST | |||
| 155.00 | 39.30 | 43.30 | 41.30 | % | 0.27 | 0 | 0 | 0.92 | -0.93 | 0.01 | -0.04 | 8/13/2025 3:59:57 PM EST | |||
| 160.00 | 44.20 | 48.20 | 46.20 | % | 0.29 | 0 | 0 | 0.96 | -0.95 | 0.00 | -0.03 | 8/13/2025 3:59:57 PM EST | |||
| 165.00 | 49.10 | 53.40 | 51.25 | % | 0.31 | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.02 | 8/13/2025 3:59:57 PM EST |