$174.57
-3.88-2.17%
Last update: Dec 16, 2:21 PM
Comments
Loading...
Coherent (NYSE:COHR) Stock, Option Chain
Option chain shows key data for Coherent's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Coherent.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid117.8
Ask120.9
volume0
Intrest0
Strike
55
55
Last Price0.05Dec 04, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid112.4
Ask115.9
volume0
Intrest0
Strike
60
60
Last Price0.35Oct 21, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid107.8
Ask110.7
volume0
Intrest0
Strike
65
65
Last Price0.1Nov 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest8
Last Price85.23Nov 26, 2025
Change
-0%
Bid102.8
Ask105.3
volume0
Intrest65
Strike
70
70
Last Price0.5Oct 21, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid97.8
Ask100.9
volume0
Intrest0
Strike
75
75
Last Price0.05Dec 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Last Price80.08Nov 06, 2025
Change
-0%
Bid92.8
Ask95.4
volume0
Intrest1
Strike
80
80
Last Price0.3Nov 18, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest68
Last Price92.86Dec 15, 2025
Change
-0%
Bid87.9
Ask90.8
volume0
Intrest2
Strike
85
85
Last Price0.05Dec 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest27
Last Price89.44Dec 12, 2025
Change
-0%
Bid83.3
Ask85.5
volume0
Intrest56
Strike
90
90
Last Price1.05Dec 05, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest11
Last Price94.8Dec 08, 2025
Change
-0%
Bid77.8
Ask80.5
volume0
Intrest5
Strike
95
95
Last Price0.05Dec 10, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest39
Last Price42.5Nov 20, 2025
Change
-0%
Bid72.9
Ask75.5
volume0
Intrest68
Strike
100
100
Last Price0.3Nov 25, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest345
Last Price31.45Nov 21, 2025
Change
-0%
Bid67.9
Ask70.5
volume0
Intrest1
Strike
105
105
Last Price0.05Dec 09, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest52
Last Price64.42Dec 16, 2025
Change
9.1612.45%
Bid62.9
Ask65.4
volume5
Intrest27
Strike
110
110
Last Price0.02Dec 08, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest231
Last Price66.33Dec 12, 2025
Change
-0%
Bid58
Ask60.4
volume0
Intrest10
Strike
115
115
Last Price0.04Dec 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest324
Last Price77.9Dec 11, 2025
Change
-0%
Bid53.4
Ask55.3
volume0
Intrest80
Strike
120
120
Last Price0.05Dec 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest654
Last Price-
Change
-
Bid49.2
Ask53
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid49.4
Ask51.5
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price50.56Dec 16, 2025
Change
8.4514.32%
Bid48
Ask50.4
volume2
Intrest18
Strike
125
125
Last Price0.05Dec 15, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest123
Last Price-
Change
-
Bid47
Ask49.4
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid45.4
Ask49
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid45
Ask48
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price36.6Dec 02, 2025
Change
-0%
Bid44
Ask46.5
volume0
Intrest18
Strike
129
129
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price48.02Dec 15, 2025
Change
-0%
Bid43
Ask45.9
volume0
Intrest56
Strike
130
130
Last Price0.04Dec 15, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest264
Last Price-
Change
-
Bid42
Ask45
volume0
Intrest0
Strike
131
131
Last Price0.97Dec 02, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid40.4
Ask43.4
volume0
Intrest0
Strike
132
132
Last Price0.25Dec 08, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest3
Last Price-
Change
-
Bid40.4
Ask42.5
volume0
Intrest0
Strike
133
133
Last Price0.25Dec 08, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Last Price39.98Dec 04, 2025
Change
-0%
Bid39
Ask41.4
volume0
Intrest0
Strike
134
134
Last Price0.25Dec 08, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest27
Last Price54.08Dec 09, 2025
Change
-0%
Bid38
Ask40.4
volume0
Intrest143
Strike
135
135
Last Price0.05Dec 16, 2025
Change
-0%
Bid-
Ask0.2
volume17
Intrest324
Last Price45.33Dec 04, 2025
Change
-0%
Bid37
Ask39.4
volume0
Intrest0
Strike
136
136
Last Price0.17Dec 15, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest27
Last Price44.36Dec 04, 2025
Change
-0%
Bid36
Ask38.7
volume0
Intrest1
Strike
137
137
Last Price0.17Dec 15, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest28
Last Price46.46Dec 04, 2025
Change
-0%
Bid35
Ask38
volume0
Intrest1
Strike
138
138
Last Price0.13Dec 11, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest36
Last Price-
Change
-
Bid34
Ask37
volume0
Intrest0
Strike
139
139
Last Price0.25Dec 11, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest43
Last Price43.35Dec 15, 2025
Change
-0%
Bid33
Ask35.6
volume0
Intrest113
Strike
140
140
Last Price1.25Dec 15, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest346
Last Price33.33Dec 04, 2025
Change
-0%
Bid32.1
Ask34.5
volume0
Intrest1
Strike
141
141
Last Price0.2Dec 11, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest44
Last Price30.18Dec 03, 2025
Change
-0%
Bid31.1
Ask33.5
volume0
Intrest0
Strike
142
142
Last Price0.18Dec 11, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest113
Last Price29.21Dec 03, 2025
Change
-0%
Bid30.4
Ask32.6
volume0
Intrest26
Strike
143
143
Last Price0.1Dec 16, 2025
Change
0.0533.33%
Bid0.05
Ask0.1
volume395
Intrest772
Last Price38.61Dec 12, 2025
Change
-0%
Bid29.1
Ask31.6
volume0
Intrest1
Strike
144
144
Last Price0.28Dec 11, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest16
Last Price30Dec 16, 2025
Change
39.09%
Bid28
Ask30.6
volume100
Intrest1125
Strike
145
145
Last Price0.35Dec 11, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest229
Last Price53.79Dec 11, 2025
Change
-0%
Bid27.1
Ask29.5
volume0
Intrest4
Strike
146
146
Last Price0.47Dec 11, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest18
Last Price32.11Dec 16, 2025
Change
20.739.2%
Bid26.2
Ask28.7
volume3
Intrest50
Strike
147
147
Last Price0.27Dec 11, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest19
Last Price31.4Dec 16, 2025
Change
-
Bid25.2
Ask27.7
volume3
Intrest0
Strike
148
148
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid24.2
Ask26.8
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price26.01Dec 16, 2025
Change
6.4919.97%
Bid23.3
Ask25.8
volume10
Intrest306
Strike
150
150
Last Price0.05Dec 16, 2025
Change
0.3587.5%
Bid-
Ask0.95
volume2
Intrest237
Last Price32.63Dec 08, 2025
Change
-0%
Bid20.9
Ask23.8
volume0
Intrest22
Strike
152.5
152.5
Last Price0.48Dec 16, 2025
Change
0.1337.14%
Bid0.3
Ask1.05
volume10
Intrest86
Last Price21.9Dec 16, 2025
Change
1.486.33%
Bid18.3
Ask21.4
volume1
Intrest219
Strike
155
155
Last Price0.58Dec 16, 2025
Change
0.1638.1%
Bid0.1
Ask1.05
volume41
Intrest172
Last Price26.18Dec 15, 2025
Change
-0%
Bid16.3
Ask19
volume0
Intrest19
Strike
157.5
157.5
Last Price0.9Dec 16, 2025
Change
-0%
Bid0.35
Ask1.6
volume6
Intrest53
Last Price22.03Dec 16, 2025
Change
0.773.38%
Bid14
Ask16.9
volume2
Intrest4180
Strike
160
160
Last Price1.25Dec 16, 2025
Change
0.2322.55%
Bid1
Ask1.45
volume593
Intrest624
Last Price16.5Dec 15, 2025
Change
-0%
Bid12
Ask14.8
volume0
Intrest4
Strike
162.5
162.5
Last Price1.3Dec 16, 2025
Change
0.054%
Bid0.9
Ask2
volume6
Intrest14
Last Price17.5Dec 12, 2025
Change
-0%
Bid10
Ask12.5
volume0
Intrest262
Strike
165
165
Last Price2.08Dec 16, 2025
Change
0.136.67%
Bid1.6
Ask2.55
volume522
Intrest952
Last Price18.14Dec 15, 2025
Change
-0%
Bid8.1
Ask10.8
volume0
Intrest1
Strike
167.5
167.5
Last Price2.82Dec 16, 2025
Change
0.5222.61%
Bid2.2
Ask3.3
volume12
Intrest24
Last Price9.03Dec 16, 2025
Change
4.3232.36%
Bid6.3
Ask8.7
volume3
Intrest949
Strike
170
170
Last Price3.6Dec 16, 2025
Change
0.516.13%
Bid3.2
Ask4
volume22
Intrest1052
Last Price12.49Dec 12, 2025
Change
-0%
Bid4.8
Ask7.1
volume0
Intrest38
Strike
172.5
172.5
Last Price5.04Dec 16, 2025
Change
1.0426%
Bid3.4
Ask5.1
volume6
Intrest15
Last Price5.05Dec 16, 2025
Change
3.5541.28%
Bid3.7
Ask5.8
volume104
Intrest1070
Strike
175
175
Last Price6Dec 16, 2025
Change
1.636.36%
Bid5
Ask6.3
volume9
Intrest153
Last Price4.65Dec 16, 2025
Change
1.4223.39%
Bid3.1
Ask4.7
volume6
Intrest6
Strike
177.5
177.5
Last Price7.3Dec 16, 2025
Change
1.2420.46%
Bid6.4
Ask8.3
volume11
Intrest62
Last Price3.34Dec 16, 2025
Change
1.3428.63%
Bid2.65
Ask3.7
volume168
Intrest3667
Strike
180
180
Last Price9.55Dec 16, 2025
Change
4.5892.15%
Bid8
Ask9.6
volume18
Intrest217
Last Price2.4Dec 16, 2025
Change
1.6140.15%
Bid2
Ask2.85
volume18
Intrest52
Strike
182.5
182.5
Last Price10.72Dec 16, 2025
Change
1.9622.37%
Bid9.3
Ask12.1
volume1
Intrest24
Last Price1.65Dec 16, 2025
Change
1.3545%
Bid1.35
Ask2.2
volume43
Intrest410
Strike
185
185
Last Price11.48Dec 16, 2025
Change
1.2712.44%
Bid11.6
Ask14
volume6
Intrest152
Last Price1.4Dec 16, 2025
Change
1.450%
Bid0.9
Ask1.7
volume1
Intrest69
Strike
187.5
187.5
Last Price10.8Dec 16, 2025
Change
1.2312.85%
Bid13.3
Ask16
volume2
Intrest6
Last Price1Dec 16, 2025
Change
0.8545.95%
Bid0.6
Ask1.3
volume40
Intrest237
Strike
190
190
Last Price16.05Dec 16, 2025
Change
5.1346.98%
Bid15.1
Ask18.1
volume6
Intrest190
Last Price0.92Dec 16, 2025
Change
2.1570.03%
Bid0.4
Ask1.25
volume20
Intrest24
Strike
192.5
192.5
Last Price15.85Dec 12, 2025
Change
-0%
Bid17.7
Ask20.3
volume0
Intrest19
Last Price0.61Dec 16, 2025
Change
0.3435.79%
Bid0.25
Ask0.9
volume348
Intrest652
Strike
195
195
Last Price18Dec 12, 2025
Change
-0%
Bid20
Ask22.6
volume0
Intrest27
Last Price0.66Dec 16, 2025
Change
0.6449.23%
Bid0.15
Ask1.15
volume23
Intrest112
Strike
197.5
197.5
Last Price16.8Dec 16, 2025
Change
0.815.07%
Bid22.1
Ask24.9
volume1
Intrest15
Last Price0.41Dec 16, 2025
Change
0.2638.81%
Bid0.1
Ask0.85
volume17
Intrest243
Strike
200
200
Last Price17.91Dec 12, 2025
Change
-0%
Bid24.3
Ask27.2
volume0
Intrest8
Last Price0.6Dec 15, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest72
Strike
202.5
202.5
Last Price25.04Dec 12, 2025
Change
-0%
Bid26.7
Ask29.7
volume0
Intrest3
Last Price0.6Dec 15, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest735
Strike
205
205
Last Price23.48Dec 15, 2025
Change
-0%
Bid29.6
Ask32.2
volume0
Intrest6
Last Price0.2Dec 15, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest26
Strike
207.5
207.5
Last Price-
Change
-
Bid31.7
Ask34.6
volume0
Intrest0
Last Price0.4Dec 15, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest562
Strike
210
210
Last Price26.8Dec 12, 2025
Change
-0%
Bid34.5
Ask37.1
volume0
Intrest3
Last Price0.8Dec 12, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest9
Strike
212.5
212.5
Last Price-
Change
-
Bid36.6
Ask39.6
volume0
Intrest0
Last Price0.52Dec 15, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest118
Strike
215
215
Last Price30.6Dec 08, 2025
Change
-0%
Bid39.6
Ask42.1
volume0
Intrest1
Last Price0.7Dec 12, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest6
Strike
217.5
217.5
Last Price-
Change
-
Bid41.8
Ask44.6
volume0
Intrest0
Last Price0.45Dec 15, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest106
Strike
220
220
Last Price-
Change
-
Bid44.1
Ask47.1
volume0
Intrest0
Last Price1.67Dec 11, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest24
Strike
222.5
222.5
Last Price25.25Dec 11, 2025
Change
-0%
Bid47
Ask49.6
volume0
Intrest2
Last Price0.65Dec 15, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest16
Strike
225
225
Last Price26.85Dec 11, 2025
Change
-0%
Bid49.1
Ask52.1
volume0
Intrest2
Last Price1.45Dec 11, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest10
Strike
227.5
227.5
Last Price-
Change
-
Bid51.6
Ask54.6
volume0
Intrest0
Last Price0.21Dec 15, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest27
Strike
230
230
Last Price-
Change
-
Bid54.6
Ask57.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
232.5
232.5
Last Price-
Change
-
Bid56.9
Ask59.6
volume0
Intrest0
Last Price0.95Dec 10, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest13
Strike
235
235
Last Price39.29Dec 12, 2025
Change
-0%
Bid59.6
Ask62.1
volume0
Intrest0
Last Price0.02Dec 15, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
237.5
237.5
Last Price-
Change
-
Bid61.6
Ask64.6
volume0
Intrest0
Last Price0.05Dec 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest71
Strike
240
240
Last Price-
Change
-
Bid64.1
Ask67.1
volume0
Intrest0
Last Price0.04Dec 15, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest3
Strike
242.5
242.5
Last Price-
Change
-
Bid67.2
Ask69.6
volume0
Intrest0
Last Price0.05Dec 15, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Strike
245
245
Last Price-
Change
-
Bid69.6
Ask72.2
volume0
Intrest0
Last Price0.04Dec 15, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
247.5
247.5
Last Price-
Change
-
Bid71.9
Ask74.7
volume0
Intrest0
Last Price0.04Dec 15, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest104
Strike
250
250
Last Price-
Change
-
Bid74.3
Ask77.2
volume0
Intrest0
Last Price0.04Dec 15, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest3
Strike
255
255
Last Price-
Change
-
Bid79.3
Ask82.2
volume0
Intrest0
Last Price0.02Dec 15, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Strike
260
260
Last Price-
Change
-
Bid84.1
Ask87.1
volume0
Intrest0
Last Price0.06Dec 15, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Strike
265
265
Last Price-
Change
-
Bid89.3
Ask92.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid94.6
Ask97.2
volume0
Intrest0
Last Price0.06Dec 15, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
275
275
Last Price-
Change
-
Bid99.1
Ask102.2
volume0
Intrest0
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest1
Strike
280
280
Last Price-
Change
-
Bid104.1
Ask107.2
volume0
Intrest0
Last Price0.06Dec 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Strike
285
285
Last Price-
Change
-
Bid109.1
Ask112.2
volume0
Intrest0
