Options Chain for COHERENT CORP COM (COHR) - $78.99 as of 5/30/2025 6:34:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 39.50 | 42.70 | % | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 40.00 | 33.80 | 37.70 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 45.00 | 28.80 | 32.70 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 49.00 | 24.80 | 28.70 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 50.00 | 23.70 | 27.70 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 51.00 | 22.80 | 26.70 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 52.00 | 21.80 | 25.70 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 53.00 | 20.80 | 24.70 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 54.00 | 19.80 | 23.70 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 55.00 | 18.80 | 22.70 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 56.00 | 17.80 | 21.70 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 57.00 | 16.80 | 20.60 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 58.00 | 15.80 | 19.70 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 59.00 | 14.90 | 18.70 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 60.00 | 13.90 | 17.80 | % | 0 | 0 | 2.00 | 0.99 | 0.00 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 61.00 | 12.90 | 16.80 | % | 0 | 0 | 1.90 | 0.99 | 0.00 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 62.00 | 11.90 | 15.80 | % | 0 | 0 | 1.81 | 0.99 | 0.00 | -0.03 | 5/30/2025 3:59:50 PM EST | |||
| 63.00 | 10.90 | 14.80 | 6.55 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.98 | 0.01 | -0.05 | 4/30/2025 | 5/30/2025 3:59:50 PM EST |
| 64.00 | 9.90 | 13.80 | % | 0 | 0 | 1.63 | 0.97 | 0.01 | -0.06 | 5/30/2025 3:59:50 PM EST | |||
| 65.00 | 9.60 | 12.10 | 16.45 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.95 | 0.01 | -0.08 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 66.00 | 8.00 | 11.90 | 7.10 | 0.00 | 0.00% | 0 | 15 | 1.48 | 0.94 | 0.02 | -0.09 | 5/8/2025 | 5/30/2025 3:59:50 PM EST |
| 67.00 | 7.10 | 11.00 | 11.97 | 0.00 | 0.00% | 0 | 11 | 1.42 | 0.92 | 0.02 | -0.10 | 5/12/2025 | 5/30/2025 3:59:50 PM EST |
| 68.00 | 7.10 | 9.00 | 6.50 | 0.00 | 0.00% | 0 | 27 | 1.10 | 0.89 | 0.03 | -0.12 | 5/8/2025 | 5/30/2025 3:59:50 PM EST |
| 69.00 | 6.60 | 8.10 | 5.30 | 0.00 | 0.00% | 0 | 5 | 1.20 | 0.86 | 0.03 | -0.13 | 5/8/2025 | 5/30/2025 3:59:50 PM EST |
| 70.00 | 4.50 | 7.20 | 6.28 | -3.92 | -38.44% | 52 | 25 | 0.90 | 0.82 | 0.04 | -0.15 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 71.00 | 5.30 | 6.10 | 5.21 | -5.40 | -50.90% | 31 | 2,003 | 0.66 | 0.78 | 0.04 | -0.16 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 72.00 | 4.50 | 5.10 | 4.45 | -4.85 | -52.16% | 1 | 200 | 0.60 | 0.74 | 0.05 | -0.17 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 73.00 | 3.00 | 4.30 | 4.26 | -3.29 | -43.58% | 10 | 105 | 0.46 | 0.68 | 0.06 | -0.18 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 74.00 | 1.95 | 3.40 | 3.30 | -4.81 | -59.31% | 20 | 1 | 0.53 | 0.63 | 0.06 | -0.19 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 75.00 | 1.50 | 2.75 | 2.15 | -3.47 | -61.75% | 8 | 13 | 0.60 | 0.57 | 0.06 | -0.19 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 76.00 | 1.50 | 2.20 | 2.06 | -1.60 | -43.72% | 15 | 1 | 0.46 | 0.50 | 0.07 | -0.18 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 77.00 | 1.00 | 3.30 | 2.13 | -2.27 | -51.60% | 15 | 1,522 | 0.66 | 0.43 | 0.07 | -0.18 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 78.00 | 1.15 | 1.40 | 1.25 | -2.42 | -65.94% | 4 | 8 | 0.52 | 0.36 | 0.07 | -0.16 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 79.00 | 0.85 | 1.10 | 0.97 | -2.03 | -67.67% | 127 | 67 | 0.52 | 0.30 | 0.06 | -0.15 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 80.00 | 0.60 | 0.85 | 0.80 | -1.65 | -67.35% | 81 | 220 | 0.53 | 0.24 | 0.06 | -0.13 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 81.00 | 0.40 | 0.65 | 0.55 | -1.50 | -73.18% | 32 | 477 | 0.52 | 0.19 | 0.05 | -0.12 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 82.00 | 0.20 | 0.90 | 0.45 | -1.40 | -75.68% | 4 | 230 | 0.57 | 0.15 | 0.04 | -0.10 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 83.00 | 0.10 | 0.90 | 0.37 | -1.13 | -75.34% | 20 | 68 | 0.59 | 0.12 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 84.00 | 0.00 | 0.70 | 0.43 | -0.48 | -52.75% | 2 | 97 | 0.54 | 0.09 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.65 | 0.94 | 0.00 | 0.00% | 0 | 88 | 0.81 | 0.06 | 0.02 | -0.05 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 86.00 | 0.00 | 0.60 | 0.20 | -0.70 | -77.78% | 2 | 35 | 0.83 | 0.05 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 87.00 | 0.00 | 0.35 | 0.14 | -0.62 | -81.58% | 2 | 8 | 0.74 | 0.04 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 88.00 | 0.00 | 0.85 | 0.47 | 0.00 | 0.00% | 0 | 30 | 1.01 | 0.02 | 0.01 | -0.03 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 89.00 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 17 | 1.24 | 0.02 | 0.01 | -0.02 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.20 | 0.05 | -0.15 | -75.00% | 1 | 159 | 0.77 | 0.01 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 91.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.35 | 0.01 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 92.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.40 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 14 | 1.54 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 1.05 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 1.05 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.10 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.60 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.70 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 49.00 | 0.00 | 1.05 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.10 | % | 5 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 51.00 | 0.00 | 1.35 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 52.00 | 0.00 | 1.35 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 53.00 | 0.00 | 1.35 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 54.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 56 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 4 | 2.15 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:50 PM EST |
| 56.00 | 0.00 | 1.35 | 0.61 | 0.00 | 0.00% | 0 | 56 | 2.06 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:50 PM EST |
| 57.00 | 0.00 | 1.55 | 0.22 | 0.00 | 0.00% | 0 | 3 | 1.97 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:50 PM EST |
| 58.00 | 0.00 | 1.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 59.00 | 0.00 | 1.75 | 0.49 | 0.00 | 0.00% | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.65 | 0.32 | 0.00 | 0.00% | 0 | 15 | 1.24 | -0.01 | 0.00 | -0.01 | 5/14/2025 | 5/30/2025 3:59:50 PM EST |
| 61.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 62.00 | 0.00 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 22 | 1.22 | -0.01 | 0.00 | -0.03 | 5/21/2025 | 5/30/2025 3:59:50 PM EST |
| 63.00 | 0.00 | 1.25 | 0.96 | 0.00 | 0.00% | 0 | 13 | 1.34 | -0.02 | 0.01 | -0.05 | 5/21/2025 | 5/30/2025 3:59:50 PM EST |
| 64.00 | 0.00 | 1.00 | 0.16 | 0.00 | 0.00% | 0 | 4 | 1.24 | -0.03 | 0.01 | -0.06 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 65.00 | 0.10 | 0.50 | 0.13 | -0.02 | -13.34% | 26 | 5 | 0.78 | -0.05 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 66.00 | 0.10 | 0.70 | 0.36 | 0.00 | 0.00% | 0 | 9 | 0.63 | -0.06 | 0.02 | -0.09 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 67.00 | 0.20 | 0.45 | 0.35 | -0.01 | -2.78% | 43 | 8 | 0.70 | -0.08 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 68.00 | 0.20 | 0.40 | 0.35 | -0.15 | -30.00% | 3 | 6 | 0.61 | -0.11 | 0.03 | -0.12 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 69.00 | 0.30 | 0.95 | 0.45 | -0.15 | -25.00% | 1 | 6 | 0.70 | -0.14 | 0.03 | -0.13 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 70.00 | 0.45 | 0.70 | 0.57 | +0.32 | +128.00% | 40 | 15 | 0.62 | -0.18 | 0.04 | -0.15 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 71.00 | 0.20 | 0.90 | 0.82 | +0.07 | +9.34% | 8 | 29 | 0.56 | -0.22 | 0.04 | -0.16 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 72.00 | 0.85 | 1.10 | 1.02 | +0.22 | +27.50% | 32 | 10 | 0.62 | -0.26 | 0.05 | -0.17 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 73.00 | 1.10 | 1.35 | 1.15 | +0.53 | +85.49% | 2 | 31 | 0.62 | -0.32 | 0.06 | -0.18 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 74.00 | 1.45 | 1.70 | 1.57 | +0.36 | +29.76% | 7 | 86 | 0.62 | -0.37 | 0.06 | -0.19 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 75.00 | 1.35 | 2.20 | 2.00 | +1.44 | +257.15% | 13 | 117 | 0.60 | -0.43 | 0.06 | -0.19 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 76.00 | 2.20 | 2.50 | 2.40 | +1.35 | +128.58% | 9 | 206 | 0.52 | -0.50 | 0.07 | -0.18 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 77.00 | 2.50 | 3.10 | 3.20 | +1.65 | +106.46% | 2 | 43 | 0.72 | -0.57 | 0.07 | -0.18 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 78.00 | 2.60 | 4.60 | 2.15 | +0.20 | +10.26% | 4 | 97 | 0.53 | -0.64 | 0.07 | -0.16 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 79.00 | 2.55 | 5.40 | 2.35 | 0.00 | 0.00% | 0 | 122 | 0.75 | -0.70 | 0.06 | -0.15 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 80.00 | 4.40 | 6.10 | 4.94 | +1.99 | +67.46% | 1 | 108 | 0.57 | -0.76 | 0.06 | -0.13 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 81.00 | 4.50 | 7.80 | 3.80 | 0.00 | 0.00% | 0 | 113 | 1.11 | -0.81 | 0.05 | -0.12 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 82.00 | 5.70 | 8.10 | 4.08 | 0.00 | 0.00% | 0 | 106 | 1.14 | -0.85 | 0.04 | -0.10 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 83.00 | 5.60 | 9.50 | 4.20 | 0.00 | 0.00% | 0 | 20 | 1.18 | -0.88 | 0.04 | -0.09 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 84.00 | 6.50 | 10.40 | 5.30 | 0.00 | 0.00% | 0 | 3 | 1.23 | -0.91 | 0.03 | -0.07 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 85.00 | 7.40 | 11.30 | 6.00 | 0.00 | 0.00% | 0 | 7 | 1.27 | -0.94 | 0.02 | -0.05 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 86.00 | 8.40 | 12.30 | 6.60 | 0.00 | 0.00% | 0 | 19 | 1.33 | -0.95 | 0.02 | -0.04 | 5/21/2025 | 5/30/2025 3:59:50 PM EST |
| 87.00 | 9.40 | 13.30 | 9.70 | 0.00 | 0.00% | 0 | 0 | 1.36 | -0.96 | 0.02 | -0.04 | 5/15/2025 | 5/30/2025 3:59:50 PM EST |
| 88.00 | 10.30 | 14.20 | % | 0 | 0 | 1.42 | -0.98 | 0.01 | -0.03 | 5/30/2025 3:59:50 PM EST | |||
| 89.00 | 11.30 | 14.80 | % | 0 | 0 | 1.29 | -0.98 | 0.01 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 90.00 | 12.70 | 16.00 | 20.50 | 0.00 | 0.00% | 0 | 2 | 1.34 | -0.99 | 0.01 | -0.02 | 5/8/2025 | 5/30/2025 3:59:50 PM EST |
| 91.00 | 13.30 | 17.20 | % | 0 | 0 | 1.59 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 92.00 | 14.80 | 18.20 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 95.00 | 17.30 | 21.20 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 100.00 | 22.60 | 26.20 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 105.00 | 27.20 | 31.20 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |