Options Chain for COHERENT CORP COM (COHR) - $104.89 as of 11/20/2024 7:56:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 51.50 | 55.50 | % | 0 | 0 | 7.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 55.00 | 46.60 | 50.50 | % | 0 | 0 | 6.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 60.00 | 41.30 | 45.50 | % | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 65.00 | 36.80 | 40.40 | % | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 70.00 | 31.80 | 35.40 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 75.00 | 27.10 | 30.30 | 20.15 | 0.00 | 0.00% | 0 | 5 | 3.82 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:56 PM EST |
| 79.00 | 22.80 | 26.20 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 80.00 | 22.80 | 25.00 | 15.90 | 0.00 | 0.00% | 0 | 6 | 3.04 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:56 PM EST |
| 81.00 | 20.90 | 24.20 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 82.00 | 19.80 | 22.80 | 20.60 | 0.00 | 0.00% | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 83.00 | 19.00 | 22.20 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 84.00 | 17.70 | 21.00 | 14.70 | 0.00 | 0.00% | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:56 PM EST |
| 85.00 | 16.90 | 19.80 | 15.00 | 0.00 | 0.00% | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 86.00 | 15.70 | 19.20 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 87.00 | 14.70 | 18.00 | 17.20 | 0.00 | 0.00% | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 88.00 | 13.90 | 16.80 | 8.08 | 0.00 | 0.00% | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 89.00 | 13.40 | 16.30 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 90.00 | 12.30 | 14.80 | 10.71 | 0.00 | 0.00% | 0 | 1 | 1.87 | 1.00 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 3:59:56 PM EST |
| 91.00 | 11.50 | 13.90 | 15.43 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.98 | 0.01 | -0.05 | 10/15/2024 | 11/20/2024 3:59:56 PM EST |
| 92.00 | 10.10 | 13.30 | 11.90 | 0.00 | 0.00% | 0 | 7 | 1.93 | 0.97 | 0.01 | -0.08 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 93.00 | 8.90 | 12.30 | 11.20 | 0.00 | 0.00% | 0 | 20 | 1.82 | 0.95 | 0.01 | -0.14 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 94.00 | 8.50 | 11.10 | 4.00 | 0.00 | 0.00% | 0 | 9 | 1.61 | 0.93 | 0.02 | -0.17 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 95.00 | 8.30 | 9.70 | 9.25 | 0.00 | 0.00% | 0 | 254 | 1.31 | 0.91 | 0.02 | -0.24 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 96.00 | 6.20 | 9.20 | 7.10 | 0.00 | 0.00% | 0 | 13 | 1.44 | 0.89 | 0.03 | -0.26 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 97.00 | 6.50 | 7.70 | 5.05 | -1.15 | -18.55% | 1 | 18 | 1.41 | 0.85 | 0.03 | -0.35 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 98.00 | 5.10 | 7.30 | 4.30 | +2.60 | +152.95% | 1 | 14 | 1.38 | 0.83 | 0.04 | -0.34 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 99.00 | 4.50 | 5.90 | 3.80 | -0.01 | -0.27% | 4 | 20 | 0.98 | 0.78 | 0.05 | -0.40 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 100.00 | 2.75 | 5.00 | 4.30 | -0.20 | -4.45% | 6 | 51 | 0.56 | 0.72 | 0.05 | -0.47 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 101.00 | 3.30 | 4.60 | 2.60 | -1.60 | -38.10% | 7 | 11 | 0.86 | 0.67 | 0.06 | -0.49 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 102.00 | 2.60 | 3.70 | 2.10 | -1.00 | -32.26% | 51 | 41 | 0.80 | 0.61 | 0.07 | -0.51 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 103.00 | 2.00 | 2.80 | 2.10 | -0.40 | -16.00% | 12 | 26 | 0.73 | 0.54 | 0.07 | -0.51 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 104.00 | 1.45 | 2.95 | 1.60 | 0.00 | 0.00% | 11 | 251 | 0.82 | 0.46 | 0.08 | -0.50 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 105.00 | 1.10 | 2.90 | 1.50 | -0.44 | -22.68% | 19 | 365 | 0.89 | 0.38 | 0.08 | -0.47 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 106.00 | 0.75 | 1.40 | 1.10 | 0.00 | 0.00% | 3 | 22 | 0.69 | 0.31 | 0.07 | -0.44 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 107.00 | 0.45 | 2.10 | 0.50 | -0.80 | -61.54% | 1 | 92 | 0.85 | 0.24 | 0.07 | -0.41 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 108.00 | 0.35 | 2.05 | 0.35 | -0.58 | -62.37% | 35 | 569 | 0.92 | 0.19 | 0.06 | -0.36 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 109.00 | 0.30 | 1.85 | 0.63 | +0.18 | +40.00% | 4 | 24 | 0.95 | 0.15 | 0.05 | -0.32 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 110.00 | 0.20 | 1.15 | 0.30 | -0.22 | -42.31% | 16 | 134 | 0.87 | 0.13 | 0.04 | -0.32 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 111.00 | 0.00 | 1.25 | 0.10 | -0.13 | -56.53% | 2 | 32 | 1.21 | 0.08 | 0.03 | -0.21 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 112.00 | 0.00 | 1.20 | 0.15 | 0.00 | 0.00% | 0 | 42 | 1.28 | 0.06 | 0.03 | -0.16 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 113.00 | 0.00 | 0.40 | 0.10 | -0.59 | -85.51% | 5 | 8 | 0.94 | 0.05 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 114.00 | 0.00 | 1.70 | % | 0 | 0 | 1.66 | 0.03 | 0.01 | -0.07 | 11/20/2024 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.25 | 0.24 | -0.06 | -20.00% | 8 | 44 | 0.96 | 0.02 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 116.00 | 0.00 | 1.30 | 0.05 | -0.39 | -88.64% | 3 | 3 | 1.65 | 0.01 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 117.00 | 0.00 | 0.70 | 0.74 | 0.00 | 0.00% | 0 | 39 | 1.40 | 0.01 | 0.01 | -0.03 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 118.00 | 0.00 | 1.80 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 119.00 | 0.00 | 1.55 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 183 | 1.46 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 121.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 15 | 2.04 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 122.00 | 0.00 | 0.70 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.76 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 130.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 3 | 2.23 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 135.00 | 0.00 | 0.90 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 140.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.74 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.85 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.05 | 0.35 | 0.00 | 0.00% | 0 | 1 | 4.57 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 0.00 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 2 | 3.20 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:56 PM EST |
| 75.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 12 | 2.85 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 79.00 | 0.00 | 1.55 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.50 | 1.68 | 0.00 | 0.00% | 0 | 114 | 2.39 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:56 PM EST |
| 81.00 | 0.00 | 2.15 | 1.15 | 0.00 | 0.00% | 0 | 2 | 3.50 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:56 PM EST |
| 82.00 | 0.00 | 2.90 | 1.61 | 0.00 | 0.00% | 0 | 1 | 3.38 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:56 PM EST |
| 83.00 | 0.00 | 1.15 | 0.25 | 0.00 | 0.00% | 0 | 2 | 2.64 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 84.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 104 | 2.02 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 85.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 3 | 2.56 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 86.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 4 | 1.84 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 87.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 7 | 2.35 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 88.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 20 | 2.25 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 89.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.58 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 90.00 | 0.00 | 1.55 | 1.30 | 0.00 | 0.00% | 0 | 9 | 2.14 | 0.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 91.00 | 0.00 | 0.45 | 1.02 | 0.00 | 0.00% | 0 | 16 | 1.37 | -0.02 | 0.01 | -0.05 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 92.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 41 | 1.28 | -0.03 | 0.01 | -0.08 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 93.00 | 0.05 | 0.60 | 0.10 | -0.04 | -28.58% | 1 | 4 | 1.01 | -0.05 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 94.00 | 0.00 | 0.30 | 0.20 | +0.06 | +42.86% | 40 | 8 | 0.99 | -0.07 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | -0.05 | -20.00% | 105 | 15 | 0.82 | -0.09 | 0.02 | -0.24 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 96.00 | 0.00 | 0.60 | 0.35 | -0.15 | -30.00% | 1 | 16 | 1.02 | -0.11 | 0.03 | -0.26 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 97.00 | 0.20 | 0.60 | 0.40 | -3.20 | -88.89% | 29 | 118 | 0.76 | -0.15 | 0.03 | -0.35 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 98.00 | 0.00 | 1.40 | 0.78 | 0.00 | 0.00% | 0 | 22 | 1.19 | -0.17 | 0.04 | -0.34 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 99.00 | 0.00 | 1.35 | 0.77 | -0.30 | -28.04% | 5 | 4 | 1.06 | -0.22 | 0.05 | -0.40 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 100.00 | 0.35 | 1.55 | 1.47 | +0.52 | +54.74% | 12 | 80 | 0.72 | -0.28 | 0.05 | -0.47 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 101.00 | 0.20 | 1.70 | 1.20 | -0.14 | -10.45% | 5 | 5 | 0.63 | -0.33 | 0.06 | -0.49 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 102.00 | 0.90 | 1.90 | 2.55 | -0.43 | -14.43% | 1 | 5 | 0.65 | -0.39 | 0.07 | -0.51 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 103.00 | 1.25 | 3.20 | 3.00 | -5.05 | -62.74% | 2 | 11 | 0.78 | -0.46 | 0.07 | -0.51 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 104.00 | 2.00 | 2.90 | 2.29 | -1.61 | -41.29% | 1 | 15 | 0.68 | -0.54 | 0.08 | -0.50 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 105.00 | 2.25 | 4.00 | 3.90 | -3.70 | -48.69% | 1 | 5 | 0.70 | -0.62 | 0.08 | -0.47 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 106.00 | 3.10 | 4.70 | % | 0 | 0 | 0.74 | -0.69 | 0.07 | -0.44 | 11/20/2024 3:59:56 PM EST | |||
| 107.00 | 3.30 | 5.50 | 6.00 | 0.00 | 0.00% | 0 | 172 | 0.58 | -0.76 | 0.07 | -0.41 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 108.00 | 4.20 | 6.10 | 6.00 | 0.00 | 0.00% | 0 | 18 | 1.14 | -0.81 | 0.06 | -0.36 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 109.00 | 5.30 | 6.80 | 7.60 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.85 | 0.05 | -0.32 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 110.00 | 6.20 | 7.80 | 7.25 | 0.00 | 0.00% | 0 | 22 | 1.23 | -0.87 | 0.04 | -0.32 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 111.00 | 6.50 | 9.10 | 5.30 | 0.00 | 0.00% | 0 | 0 | 1.44 | -0.92 | 0.03 | -0.21 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 112.00 | 7.00 | 10.40 | 4.70 | 0.00 | 0.00% | 0 | 0 | 1.65 | -0.94 | 0.03 | -0.16 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 113.00 | 8.60 | 11.30 | 9.20 | 0.00 | 0.00% | 0 | 2 | 1.71 | -0.95 | 0.02 | -0.14 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 114.00 | 9.00 | 12.30 | % | 0 | 0 | 1.80 | -0.97 | 0.01 | -0.07 | 11/20/2024 3:59:56 PM EST | |||
| 115.00 | 10.40 | 13.40 | 11.40 | 0.00 | 0.00% | 0 | 0 | 1.92 | -0.98 | 0.01 | -0.06 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 116.00 | 11.10 | 14.20 | % | 0 | 0 | 1.93 | -0.99 | 0.01 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 117.00 | 12.10 | 15.20 | % | 0 | 0 | 2.01 | -0.99 | 0.01 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 118.00 | 12.80 | 16.10 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 119.00 | 13.80 | 17.20 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 120.00 | 14.80 | 18.20 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 121.00 | 15.80 | 19.20 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 122.00 | 16.80 | 20.20 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 125.00 | 19.80 | 23.20 | 22.60 | 0.00 | 0.00% | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 130.00 | 24.70 | 28.20 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 135.00 | 29.70 | 33.20 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 140.00 | 34.70 | 38.20 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |