Options Chain for COHERENT CORP COM (COHR) - $55.06 as of 4/29/2024 3:20:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 19.40 | 22.70 | % | 0 | 0 | 1.90 | 0.99 | 0.00 | -0.01 | 4/29/2024 2:58:29 PM EST | |||
| 40.00 | 14.70 | 16.70 | % | 0 | 0 | 1.53 | 0.95 | 0.01 | -0.02 | 4/29/2024 2:58:29 PM EST | |||
| 41.00 | 14.80 | 15.60 | % | 0 | 0 | 1.39 | 0.94 | 0.01 | -0.03 | 4/29/2024 2:58:29 PM EST | |||
| 42.00 | 13.90 | 14.30 | % | 0 | 0 | 1.35 | 0.93 | 0.01 | -0.03 | 4/29/2024 2:58:29 PM EST | |||
| 43.00 | 13.00 | 15.10 | % | 0 | 0 | 1.16 | 0.91 | 0.01 | -0.04 | 4/29/2024 2:58:29 PM EST | |||
| 44.00 | 12.10 | 12.40 | % | 0 | 0 | 0.88 | 0.89 | 0.02 | -0.04 | 4/29/2024 2:58:29 PM EST | |||
| 45.00 | 11.30 | 12.80 | % | 0 | 0 | 0.79 | 0.88 | 0.02 | -0.04 | 4/29/2024 2:58:29 PM EST | |||
| 46.00 | 10.40 | 10.70 | % | 0 | 0 | 0.82 | 0.86 | 0.02 | -0.05 | 4/29/2024 2:58:29 PM EST | |||
| 47.00 | 9.60 | 9.80 | % | 0 | 0 | 0.81 | 0.83 | 0.02 | -0.06 | 4/29/2024 2:58:29 PM EST | |||
| 48.00 | 7.10 | 9.10 | % | 0 | 0 | 0.82 | 0.81 | 0.03 | -0.06 | 4/29/2024 2:58:29 PM EST | |||
| 49.00 | 8.10 | 8.30 | % | 0 | 0 | 0.80 | 0.78 | 0.03 | -0.06 | 4/29/2024 2:58:29 PM EST | |||
| 50.00 | 7.40 | 7.60 | % | 0 | 0 | 0.73 | 0.75 | 0.03 | -0.07 | 4/29/2024 2:58:29 PM EST | |||
| 51.00 | 6.70 | 6.90 | % | 0 | 0 | 0.74 | 0.71 | 0.03 | -0.07 | 4/29/2024 2:58:29 PM EST | |||
| 52.00 | 5.80 | 6.20 | 4.70 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.68 | 0.03 | -0.07 | 4/25/2024 | 4/29/2024 2:58:29 PM EST |
| 53.00 | 5.30 | 5.60 | % | 0 | 0 | 0.73 | 0.64 | 0.04 | -0.08 | 4/29/2024 2:58:29 PM EST | |||
| 54.00 | 4.90 | 5.10 | 4.70 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.60 | 0.04 | -0.08 | 4/26/2024 | 4/29/2024 2:58:29 PM EST |
| 55.00 | 4.40 | 4.60 | 4.40 | +0.20 | +4.77% | 1 | 13 | 0.73 | 0.56 | 0.04 | -0.08 | 4/29/2024 | 4/29/2024 2:58:29 PM EST |
| 56.00 | 3.90 | 4.10 | 3.56 | +0.58 | +19.47% | 2 | 6 | 0.73 | 0.52 | 0.04 | -0.08 | 4/29/2024 | 4/29/2024 2:58:29 PM EST |
| 57.00 | 3.50 | 3.70 | 3.60 | +0.20 | +5.89% | 1 | 4 | 0.72 | 0.48 | 0.04 | -0.08 | 4/29/2024 | 4/29/2024 2:58:29 PM EST |
| 58.00 | 3.10 | 3.20 | 3.00 | 0.00 | 0.00% | 0 | 13 | 0.71 | 0.44 | 0.04 | -0.08 | 4/26/2024 | 4/29/2024 2:58:29 PM EST |
| 59.00 | 2.45 | 2.85 | 1.21 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.41 | 0.04 | -0.08 | 4/22/2024 | 4/29/2024 2:58:29 PM EST |
| 60.00 | 2.40 | 2.55 | 2.50 | -0.05 | -1.97% | 4 | 4 | 0.72 | 0.37 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 2:58:29 PM EST |
| 61.00 | 2.10 | 2.25 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.34 | 0.04 | -0.07 | 4/5/2024 | 4/29/2024 2:58:29 PM EST |
| 62.00 | 1.85 | 2.00 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.31 | 0.04 | -0.07 | 4/23/2024 | 4/29/2024 2:58:29 PM EST |
| 63.00 | 1.60 | 1.75 | 1.70 | -1.59 | -48.33% | 6 | 1 | 0.72 | 0.28 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 2:58:29 PM EST |
| 64.00 | 1.40 | 1.50 | 0.57 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.25 | 0.03 | -0.06 | 4/19/2024 | 4/29/2024 2:58:29 PM EST |
| 65.00 | 1.20 | 1.35 | 1.52 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.23 | 0.03 | -0.06 | 4/12/2024 | 4/29/2024 2:58:29 PM EST |
| 66.00 | 1.05 | 1.20 | 2.20 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.20 | 0.03 | -0.06 | 4/9/2024 | 4/29/2024 2:58:29 PM EST |
| 67.00 | 0.95 | 1.05 | 2.35 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.18 | 0.03 | -0.05 | 4/5/2024 | 4/29/2024 2:58:29 PM EST |
| 68.00 | 0.80 | 0.90 | 2.15 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.16 | 0.02 | -0.05 | 4/5/2024 | 4/29/2024 2:58:29 PM EST |
| 69.00 | 0.70 | 0.80 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.15 | 0.02 | -0.05 | 4/11/2024 | 4/29/2024 2:58:29 PM EST |
| 70.00 | 0.60 | 0.70 | 1.13 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.13 | 0.02 | -0.05 | 4/11/2024 | 4/29/2024 2:58:29 PM EST |
| 71.00 | 0.50 | 0.60 | % | 0 | 0 | 0.73 | 0.12 | 0.02 | -0.04 | 4/29/2024 2:58:29 PM EST | |||
| 72.00 | 0.45 | 0.55 | 0.55 | -1.15 | -67.65% | 1 | 1 | 0.73 | 0.11 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 2:58:29 PM EST |
| 75.00 | 0.30 | 0.40 | % | 0 | 0 | 0.74 | 0.08 | 0.01 | -0.03 | 4/29/2024 2:58:29 PM EST | |||
| 80.00 | 0.05 | 0.40 | % | 0 | 0 | 0.76 | 0.04 | 0.01 | -0.02 | 4/29/2024 2:58:29 PM EST | |||
| 85.00 | 0.05 | 0.50 | % | 0 | 0 | 0.88 | 0.02 | 0.00 | -0.01 | 4/29/2024 2:58:29 PM EST | |||
| 90.00 | 0.05 | 0.50 | % | 0 | 0 | 0.97 | 0.01 | 0.00 | -0.01 | 4/29/2024 2:58:29 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.05 | 0.50 | % | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.01 | 4/29/2024 2:58:29 PM EST | |||
| 40.00 | 0.05 | 0.35 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.05 | 0.01 | -0.02 | 4/12/2024 | 4/29/2024 2:58:29 PM EST |
| 41.00 | 0.25 | 0.35 | % | 0 | 0 | 0.76 | -0.06 | 0.01 | -0.03 | 4/29/2024 2:58:29 PM EST | |||
| 42.00 | 0.30 | 0.40 | % | 0 | 0 | 0.76 | -0.07 | 0.01 | -0.03 | 4/29/2024 2:58:29 PM EST | |||
| 43.00 | 0.40 | 0.50 | % | 0 | 0 | 0.74 | -0.09 | 0.01 | -0.04 | 4/29/2024 2:58:29 PM EST | |||
| 44.00 | 0.45 | 0.55 | 1.12 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.11 | 0.02 | -0.04 | 4/16/2024 | 4/29/2024 2:58:29 PM EST |
| 45.00 | 0.60 | 0.70 | 1.58 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.12 | 0.02 | -0.04 | 4/19/2024 | 4/29/2024 2:58:29 PM EST |
| 46.00 | 0.75 | 0.85 | 0.98 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.14 | 0.02 | -0.05 | 4/11/2024 | 4/29/2024 2:58:29 PM EST |
| 47.00 | 0.90 | 1.50 | 2.33 | 0.00 | 0.00% | 0 | 4 | 0.72 | -0.17 | 0.02 | -0.06 | 4/22/2024 | 4/29/2024 2:58:29 PM EST |
| 48.00 | 1.10 | 1.25 | % | 0 | 0 | 0.71 | -0.19 | 0.03 | -0.06 | 4/29/2024 2:58:29 PM EST | |||
| 49.00 | 1.35 | 1.50 | 1.48 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.22 | 0.03 | -0.06 | 4/9/2024 | 4/29/2024 2:58:29 PM EST |
| 50.00 | 1.60 | 1.75 | 1.73 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.25 | 0.03 | -0.07 | 4/9/2024 | 4/29/2024 2:58:29 PM EST |
| 51.00 | 1.95 | 2.10 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.29 | 0.03 | -0.07 | 4/5/2024 | 4/29/2024 2:58:29 PM EST |
| 52.00 | 2.30 | 2.45 | 2.35 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.32 | 0.03 | -0.07 | 4/5/2024 | 4/29/2024 2:58:29 PM EST |
| 53.00 | 1.10 | 2.85 | 3.10 | 0.00 | 0.00% | 0 | 4 | 0.70 | -0.36 | 0.04 | -0.08 | 4/26/2024 | 4/29/2024 2:58:29 PM EST |
| 54.00 | 3.10 | 3.30 | 2.89 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.40 | 0.04 | -0.08 | 4/4/2024 | 4/29/2024 2:58:29 PM EST |
| 55.00 | 3.60 | 3.80 | 3.77 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.44 | 0.04 | -0.08 | 4/5/2024 | 4/29/2024 2:58:29 PM EST |
| 56.00 | 4.10 | 4.40 | 4.70 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.48 | 0.04 | -0.08 | 4/26/2024 | 4/29/2024 2:58:29 PM EST |
| 57.00 | 4.70 | 4.90 | 5.10 | 0.00 | 0.00% | 0 | 741 | 0.69 | -0.52 | 0.04 | -0.08 | 4/26/2024 | 4/29/2024 2:58:29 PM EST |
| 58.00 | 5.20 | 5.50 | 5.40 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.56 | 0.04 | -0.08 | 4/5/2024 | 4/29/2024 2:58:29 PM EST |
| 59.00 | 5.90 | 6.20 | 6.60 | +1.20 | +22.23% | 2 | 753 | 0.68 | -0.59 | 0.04 | -0.08 | 4/29/2024 | 4/29/2024 2:58:29 PM EST |
| 60.00 | 6.60 | 6.80 | % | 0 | 0 | 0.69 | -0.63 | 0.04 | -0.07 | 4/29/2024 2:58:29 PM EST | |||
| 61.00 | 7.30 | 7.90 | % | 0 | 0 | 0.69 | -0.66 | 0.04 | -0.07 | 4/29/2024 2:58:29 PM EST | |||
| 62.00 | 8.00 | 8.30 | % | 0 | 0 | 0.69 | -0.69 | 0.04 | -0.07 | 4/29/2024 2:58:29 PM EST | |||
| 63.00 | 8.80 | 10.50 | % | 0 | 0 | 0.70 | -0.72 | 0.03 | -0.07 | 4/29/2024 2:58:29 PM EST | |||
| 64.00 | 9.60 | 9.90 | % | 0 | 0 | 0.68 | -0.75 | 0.03 | -0.06 | 4/29/2024 2:58:29 PM EST | |||
| 65.00 | 10.40 | 10.70 | % | 0 | 0 | 0.69 | -0.77 | 0.03 | -0.06 | 4/29/2024 2:58:29 PM EST | |||
| 66.00 | 11.20 | 11.50 | % | 0 | 0 | 0.66 | -0.80 | 0.03 | -0.06 | 4/29/2024 2:58:29 PM EST | |||
| 67.00 | 10.70 | 12.40 | % | 0 | 0 | 1.02 | -0.82 | 0.03 | -0.05 | 4/29/2024 2:58:29 PM EST | |||
| 68.00 | 12.30 | 14.60 | % | 0 | 0 | 0.65 | -0.84 | 0.02 | -0.05 | 4/29/2024 2:58:29 PM EST | |||
| 69.00 | 12.90 | 14.20 | % | 0 | 0 | 0.63 | -0.85 | 0.02 | -0.05 | 4/29/2024 2:58:29 PM EST | |||
| 70.00 | 14.60 | 15.10 | % | 0 | 0 | 0.91 | -0.87 | 0.02 | -0.05 | 4/29/2024 2:58:29 PM EST | |||
| 71.00 | 15.70 | 17.30 | % | 0 | 0 | 0.39 | -0.88 | 0.02 | -0.04 | 4/29/2024 2:58:29 PM EST | |||
| 72.00 | 16.60 | 17.10 | % | 0 | 0 | 0.68 | -0.89 | 0.02 | -0.04 | 4/29/2024 2:58:29 PM EST | |||
| 75.00 | 19.40 | 21.20 | % | 0 | 0 | 1.23 | -0.92 | 0.01 | -0.03 | 4/29/2024 2:58:29 PM EST | |||
| 80.00 | 23.10 | 25.90 | % | 0 | 0 | 1.25 | -0.96 | 0.01 | -0.02 | 4/29/2024 2:58:29 PM EST | |||
| 85.00 | 27.90 | 31.50 | % | 0 | 0 | 1.49 | -0.98 | 0.00 | -0.01 | 4/29/2024 2:58:29 PM EST | |||
| 90.00 | 32.60 | 36.50 | % | 0 | 0 | 1.67 | -0.99 | 0.00 | -0.01 | 4/29/2024 2:58:29 PM EST |