Coherent Options

View Coherent (COHR) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.67

P/C Ratio (OI)

1.47

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

105.0450.0

105.0

450.0

Last price

Change

Bid

Ask

Volume

Open Interest

Strike

Last price

Change

Bid

Ask

Volume

Open Interest

Last Price-

Change

Bid86.4

Ask89.9

volume0

Intrest0

Strike

105

Last Price0.05Nov 02, 2026

Change

-0%

Bid-

Ask0.8

volume0

Intrest2

Last Price-

Change

Bid81.4

Ask86.5

volume0

Intrest0

Strike

110

Last Price0.1Nov 06, 2026

Change

0.05100%

Bid-

Ask0.4

volume20

Intrest3

Last Price-

Change

Bid76.2

Ask82

volume0

Intrest0

Strike

115

Last Price0.05Nov 03, 2026

Change

-0%

Bid-

Ask2.5

volume0

Intrest2

Last Price56.85Nov 05, 2026

Change

-0%

Bid71.5

Ask77

volume0

Intrest1

Strike

120

Last Price0.55Nov 05, 2026

Change

-0%

Bid-

Ask0.8

volume0

Intrest19

Last Price-

Change

Bid64.4

Ask72.1

volume0

Intrest0

Strike

125

Last Price0.9Nov 05, 2026

Change

-0%

Bid-

Ask0.3

volume0

Intrest42

Last Price64.65Nov 06, 2026

Change

Bid59.8

Ask67.1

volume1

Intrest0

Strike

130

Last Price0.16Nov 06, 2026

Change

0.7682.61%

Bid-

Ask0.6

volume11

Intrest34

Last Price-

Change

Bid56.6

Ask62.2

volume0

Intrest0

Strike

135

Last Price0.15Nov 06, 2026

Change

1.4590.63%

Bid-

Ask0.65

volume70

Intrest47

Last Price54.32Nov 06, 2026

Change

Bid50.1

Ask57.3

volume1

Intrest0

Strike

140

Last Price0.3Nov 06, 2026

Change

1.583.33%

Bid0.1

Ask0.45

volume79

Intrest24

Last Price49.61Nov 06, 2026

Change

14.0822.11%

Bid45.2

Ask52.3

volume2

Intrest1

Strike

145

Last Price0.55Nov 06, 2026

Change

2.5582.26%

Bid0.15

Ask0.7

volume175

Intrest10

Last Price45.15Nov 06, 2026

Change

19.1773.79%

Bid40.1

Ask48

volume13

Intrest2

Strike

150

Last Price0.8Nov 06, 2026

Change

2.978.38%

Bid0.5

Ask1.2

volume196

Intrest977

Last Price40.72Nov 06, 2026

Change

Bid35.4

Ask43.1

volume7

Intrest0

Strike

155

Last Price1.11Nov 06, 2026

Change

4.5980.53%

Bid0.75

Ask1.4

volume80

Intrest177

Last Price-

Change

Bid32.9

Ask38.2

volume0

Intrest0

Strike

160

Last Price1.65Nov 06, 2026

Change

6.3579.38%

Bid1.35

Ask2.5

volume141

Intrest151

Last Price21.08Nov 05, 2026

Change

-0%

Bid30.7

Ask35.9

volume0

Intrest4

Strike

162.5

Last Price1.95Nov 06, 2026

Change

8.1280.64%

Bid0.4

Ask3.3

volume23

Intrest282

Last Price29.62Nov 06, 2026

Change

17.12136.96%

Bid28.6

Ask33.8

volume3

Intrest7

Strike

165

Last Price2.3Nov 06, 2026

Change

6.9375.08%

Bid1.6

Ask3.1

volume93

Intrest142

Last Price12.6Nov 05, 2026

Change

-0%

Bid26.5

Ask30.7

volume0

Intrest3

Strike

167.5

Last Price2.45Nov 06, 2026

Change

7.6275.67%

Bid2.25

Ask4.1

volume18

Intrest52

Last Price27.86Nov 06, 2026

Change

14.91115.14%

Bid24.7

Ask28.2

volume371

Intrest717

Strike

170

Last Price3Nov 06, 2026

Change

8.273.21%

Bid2.7

Ask4

volume172

Intrest134

Last Price25.8Nov 06, 2026

Change

14.23122.99%

Bid21.8

Ask26.9

volume7

Intrest151

Strike

172.5

Last Price3.7Nov 06, 2026

Change

9.3771.69%

Bid2.5

Ask5.4

volume56

Intrest87

Last Price24.02Nov 06, 2026

Change

12.93116.59%

Bid19.7

Ask25.1

volume11

Intrest12

Strike

175

Last Price4.27Nov 06, 2026

Change

9.6369.28%

Bid3.5

Ask5.7

volume204

Intrest57

Last Price21.8Nov 06, 2026

Change

13.8172.5%

Bid17.1

Ask24.2

volume20

Intrest453

Strike

177.5

Last Price4.44Nov 06, 2026

Change

13.0674.63%

Bid3.9

Ask7

volume360

Intrest33

Last Price18.85Nov 06, 2026

Change

10.35121.76%

Bid16.8

Ask22.5

volume29

Intrest59

Strike

180

Last Price5Nov 06, 2026

Change

12.0270.62%

Bid5

Ask6.7

volume382

Intrest145

Last Price14Nov 06, 2026

Change

5.666.67%

Bid13.6

Ask19.8

volume17

Intrest33

Strike

182.5

Last Price6.12Nov 06, 2026

Change

11.1664.58%

Bid4.1

Ask9.2

volume8

Intrest32

Last Price16.5Nov 06, 2026

Change

10.98198.91%

Bid12.5

Ask18.4

volume117

Intrest57

Strike

185

Last Price7.05Nov 06, 2026

Change

12.864.48%

Bid6.5

Ask8.3

volume101

Intrest44

Last Price15.35Nov 06, 2026

Change

10.95248.86%

Bid11.6

Ask16.8

volume18

Intrest2

Strike

187.5

Last Price8.63Nov 06, 2026

Change

14.7963.15%

Bid7.6

Ask9.4

volume30

Intrest19

Last Price13.82Nov 06, 2026

Change

9.67233.01%

Bid10.5

Ask15.3

volume132

Intrest358

Strike

190

Last Price9.33Nov 06, 2026

Change

11.7755.78%

Bid8.4

Ask11

volume129

Intrest67

Last Price11.65Nov 06, 2026

Change

7.96215.72%

Bid9.1

Ask13.9

volume27

Intrest25

Strike

192.5

Last Price10.53Nov 06, 2026

Change

13.7756.67%

Bid8.3

Ask12.2

volume175

Intrest8

Last Price9.64Nov 06, 2026

Change

5.44129.52%

Bid9.3

Ask11

volume149

Intrest46

Strike

195

Last Price12.05Nov 06, 2026

Change

14.4954.6%

Bid9.7

Ask13

volume63

Intrest651

Last Price9.2Nov 06, 2026

Change

6.7268%

Bid7.9

Ask10.8

volume41

Intrest9

Strike

197.5

Last Price16.55Nov 06, 2026

Change

0.171.04%

Bid10.2

Ask16.1

volume2

Intrest2

Last Price7Nov 06, 2026

Change

4.4169.23%

Bid7.1

Ask9.3

volume398

Intrest184

Strike

200

Last Price14.7Nov 06, 2026

Change

16.3752.69%

Bid12.9

Ask17.1

volume219

Intrest519

Last Price6.85Nov 06, 2026

Change

4.45185.42%

Bid6.2

Ask7.7

volume351

Intrest29

Strike

202.5

Last Price30.58Nov 05, 2026

Change

-0%

Bid13.3

Ask18.3

volume0

Intrest18

Last Price6.2Nov 06, 2026

Change

4.1195.24%

Bid5

Ask6.5

volume90

Intrest76

Strike

205

Last Price17.44Nov 06, 2026

Change

17.7750.47%

Bid14.9

Ask21.5

volume4

Intrest120

Last Price5.09Nov 06, 2026

Change

3.64251.03%

Bid3

Ask7.3

volume81

Intrest67

Strike

207.5

Last Price18.2Nov 06, 2026

Change

23.1555.99%

Bid15.4

Ask23.2

volume8

Intrest42

Last Price4.5Nov 06, 2026

Change

3.3275%

Bid4

Ask4.8

volume1528

Intrest241

Strike

210

Last Price19.67Nov 06, 2026

Change

20.3550.85%

Bid19.4

Ask23.1

volume11

Intrest383

Last Price3.7Nov 06, 2026

Change

2.45196%

Bid3.4

Ask4.4

volume67

Intrest12

Strike

212.5

Last Price25.5Nov 06, 2026

Change

1435.44%

Bid20.9

Ask24.3

volume1

Intrest26

Last Price3.28Nov 06, 2026

Change

2.78556%

Bid2.6

Ask3.8

volume219

Intrest97

Strike

215

Last Price26.68Nov 06, 2026

Change

19.5542.29%

Bid21.3

Ask28.8

volume3

Intrest433

Last Price3.3Nov 06, 2026

Change

2.56345.95%

Bid0.95

Ask3.8

volume219

Intrest31

Strike

217.5

Last Price30.1Nov 06, 2026

Change

16.134.85%

Bid24.1

Ask28.5

volume1

Intrest5

Last Price2.36Nov 06, 2026

Change

1.57198.73%

Bid1.7

Ask3.1

volume611

Intrest310

Strike

220

Last Price29.68Nov 06, 2026

Change

23.4444.13%

Bid27.2

Ask31.1

volume250

Intrest439

Last Price2.17Nov 06, 2026

Change

1.65317.31%

Bid1.2

Ask2.45

volume84

Intrest5

Strike

222.5

Last Price31.96Nov 06, 2026

Change

23.6442.52%

Bid28.9

Ask33.8

volume224

Intrest348

Last Price1.93Nov 06, 2026

Change

1.33221.67%

Bid0.7

Ask2.05

volume594

Intrest46

Strike

225

Last Price31.61Nov 06, 2026

Change

21.1940.13%

Bid30.7

Ask35.4

volume48

Intrest98

Last Price1.5Nov 06, 2026

Change

1.7553.85%

Bid0.3

Ask2.15

volume5

Intrest2

Strike

227.5

Last Price37.1Nov 06, 2026

Change

24.7440.01%

Bid32.4

Ask37.6

volume5

Intrest14

Last Price1.14Nov 06, 2026

Change

0.69153.33%

Bid0.7

Ask1.35

volume74

Intrest199

Strike

230

Last Price36.4Nov 06, 2026

Change

19.7535.17%

Bid34.3

Ask41.3

volume28

Intrest267

Last Price1Nov 06, 2026

Change

0.57132.56%

Bid0.2

Ask1.9

volume14

Intrest4

Strike

232.5

Last Price64.7Nov 05, 2026

Change

-0%

Bid36.5

Ask44.2

volume0

Intrest7

Last Price0.83Nov 06, 2026

Change

0.4197.62%

Bid0.55

Ask0.95

volume476

Intrest76

Strike

235

Last Price40.97Nov 06, 2026

Change

25.6738.52%

Bid39.3

Ask44.5

volume13

Intrest80

Last Price0.77Nov 06, 2026

Change

0.3897.44%

Bid0.3

Ask1

volume22

Intrest7

Strike

237.5

Last Price44.55Nov 06, 2026

Change

6.612.9%

Bid41.2

Ask48.9

volume21

Intrest26

Last Price0.42Nov 06, 2026

Change

0.1982.61%

Bid0.25

Ask0.85

volume120

Intrest295

Strike

240

Last Price54Nov 06, 2026

Change

15.4122.2%

Bid44

Ask49.2

volume2

Intrest63

Last Price0.4Nov 06, 2026

Change

0.1666.67%

Bid-

Ask2

volume17

Intrest22

Strike

242.5

Last Price72.04Nov 05, 2026

Change

-0%

Bid46

Ask53.1

volume0

Intrest2

Last Price0.65Nov 06, 2026

Change

0.61200%

Bid-

Ask0.65

volume68

Intrest25

Strike

245

Last Price50.82Nov 06, 2026

Change

25.9833.83%

Bid48.8

Ask55.7

volume16

Intrest34

Last Price0.34Nov 06, 2026

Change

3.8591.89%

Bid-

Ask1.45

volume30

Intrest13

Strike

247.5

Last Price53.87Nov 06, 2026

Change

8.1313.11%

Bid51.2

Ask56.6

volume1

Intrest0

Last Price0.21Nov 06, 2026

Change

0.0640%

Bid0.2

Ask0.4

volume212

Intrest579

Strike

250

Last Price60Nov 06, 2026

Change

17.622.68%

Bid53.9

Ask58.9

volume1

Intrest19

Last Price0.6Nov 05, 2026

Change

-0%

Bid-

Ask1

volume0

Intrest2

Strike

252.5

Last Price80.57Nov 05, 2026

Change

-0%

Bid56.1

Ask61.4

volume0

Intrest0

Last Price0.15Nov 06, 2026

Change

0.366.67%

Bid-

Ask1.8

volume1

Intrest73

Strike

255

Last Price62.45Nov 06, 2026

Change

21.4525.57%

Bid59.8

Ask64.5

volume10

Intrest198

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Strike

257.5

Last Price50.92Nov 02, 2026

Change

-0%

Bid60.9

Ask66.3

volume0

Intrest0

Last Price0.19Nov 06, 2026

Change

0.1111.11%

Bid0.05

Ask0.2

volume15

Intrest248

Strike

260

Last Price70Nov 06, 2026

Change

19.7121.97%

Bid63.6

Ask68.8

volume10

Intrest12

Last Price0.06Nov 05, 2026

Change

-0%

Bid-

Ask0.7

volume0

Intrest5

Strike

262.5

Last Price54.2Nov 03, 2026

Change

-0%

Bid66

Ask71.3

volume0

Intrest0

Last Price0.13Nov 06, 2026

Change

0.08160%

Bid0.05

Ask0.5

volume16

Intrest23

Strike

265

Last Price83.85Nov 06, 2026

Change

16.1516.15%

Bid68.6

Ask73.8

volume2

Intrest2

Last Price1.05Nov 05, 2026

Change

-0%

Bid-

Ask0.65

volume0

Intrest19

Strike

267.5

Last Price100.3Nov 05, 2026

Change

-0%

Bid70.7

Ask78.3

volume0

Intrest0

Last Price0.08Nov 06, 2026

Change

0.2777.14%

Bid-

Ask1.65

volume20

Intrest112

Strike

270

Last Price84.2Nov 06, 2026

Change

13.8214.1%

Bid73.6

Ask79.5

volume22

Intrest26

Last Price1.35Nov 03, 2026

Change

-0%

Bid-

Ask2.9

volume0

Intrest1

Strike

272.5

Last Price-

Change

Bid75.7

Ask81.3

volume0

Intrest0

Last Price0.3Nov 05, 2026

Change

-0%

Bid-

Ask0.5

volume0

Intrest45

Strike

275

Last Price86.29Nov 06, 2026

Change

16.9116.39%

Bid78.6

Ask83.8

volume5

Intrest7

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Strike

277.5

Last Price-

Change

Bid81.1

Ask86.3

volume0

Intrest0

Last Price0.25Nov 06, 2026

Change

-0%

Bid-

Ask0.5

volume4

Intrest406

Strike

280

Last Price108Nov 05, 2026

Change

-0%

Bid83

Ask90.8

volume0

Intrest3

Last Price0.12Nov 04, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest9

Strike

282.5

Last Price-

Change

Bid85.8

Ask91.3

volume0

Intrest0

Last Price0.05Nov 06, 2026

Change

0.04400%

Bid-

Ask2.5

volume3

Intrest101

Strike

285

Last Price99.2Nov 06, 2026

Change

18.5915.78%

Bid88.4

Ask93.8

volume2

Intrest0

Last Price0.75Nov 03, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest21

Strike

287.5

Last Price-

Change

Bid90.8

Ask96.5

volume0

Intrest0

Last Price0.04Nov 06, 2026

Change

0.0120%

Bid-

Ask1.1

volume2

Intrest58

Strike

290

Last Price103.22Nov 06, 2026

Change

14.7812.53%

Bid93.6

Ask98.8

volume1

Intrest2

Last Price0.63Nov 02, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest0

Strike

292.5

Last Price-

Change

Bid95.8

Ask101.5

volume0

Intrest0

Last Price0.01Nov 05, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest12

Strike

295

Last Price123.2Nov 05, 2026

Change

-0%

Bid98.3

Ask104

volume0

Intrest0

Last Price-

Change

Bid-

Ask1

volume0

Intrest0

Strike

297.5

Last Price-

Change

Bid100.8

Ask106.3

volume0

Intrest0

Last Price0.05Nov 06, 2026

Change

0.0125%

Bid-

Ask0.7

volume5

Intrest599

Strike

300

Last Price108.57Nov 04, 2026

Change

-0%

Bid103.3

Ask109.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.2

volume0

Intrest0

Strike

302.5

Last Price-

Change

Bid105.7

Ask111.7

volume0

Intrest0

Last Price0.05Nov 06, 2026

Change

0.1575%

Bid-

Ask1.45

volume1

Intrest31

Strike

305

Last Price94.1Nov 03, 2026

Change

-0%

Bid108.3

Ask114.2

volume0

Intrest0

Last Price2.4Oct 29, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest1

Strike

307.5

Last Price135.27Nov 05, 2026

Change

-0%

Bid110.7

Ask118.3

volume0

Intrest0

Last Price0.42Nov 06, 2026

Change

0.0720%

Bid-

Ask1

volume1

Intrest42

Strike

310

Last Price137.75Nov 05, 2026

Change

-0%

Bid113.6

Ask118.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Strike

312.5

Last Price-

Change

Bid115.7

Ask123.3

volume0

Intrest0

Last Price1.05Nov 04, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest42

Strike

315

Last Price143.82Nov 05, 2026

Change

-0%

Bid118.3

Ask124

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Strike

317.5

Last Price146.35Nov 05, 2026

Change

-0%

Bid120.7

Ask128.3

volume0

Intrest0

Last Price1.35Nov 04, 2026

Change

-0%

Bid-

Ask0.55

volume0

Intrest81

Strike

320

Last Price147.77Nov 05, 2026

Change

-0%

Bid123.3

Ask129

volume0

Intrest0

Last Price0.22Nov 06, 2026

Change

0.0929.03%

Bid-

Ask0.45

volume1

Intrest45

Strike

325

Last Price152.75Nov 05, 2026

Change

-0%

Bid128.2

Ask135.8

volume0

Intrest0

Last Price0.16Nov 06, 2026

Change

0.0214.29%

Bid-

Ask0.05

volume1

Intrest150

Strike

330

Last Price137.19Nov 04, 2026

Change

-0%

Bid133.2

Ask140.8

volume0

Intrest0

Last Price2.16Nov 05, 2026

Change

-0%

Bid-

Ask3.1

volume0

Intrest65

Strike

335

Last Price122.99Nov 03, 2026

Change

-0%

Bid138.4

Ask143.8

volume0

Intrest0

Last Price1Nov 02, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest34

Strike

340

Last Price173Nov 05, 2026

Change

-0%

Bid143

Ask150.8

volume0

Intrest0

Last Price2.14Nov 05, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest10

Strike

345

Last Price152Nov 04, 2026

Change

-0%

Bid148.3

Ask155.5

volume0

Intrest0

Last Price0.28Nov 02, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest33

Strike

350

Last Price61.6Oct 08, 2026

Change

-0%

Bid153.3

Ask159

volume0

Intrest0

Last Price0.08Nov 06, 2026

Change

1.6995.48%

Bid-

Ask0.6

volume1

Intrest3

Strike

355

Last Price-

Change

Bid158.3

Ask164

volume0

Intrest0

Last Price0.03Nov 06, 2026

Change

0.0240%

Bid-

Ask1.65

volume11

Intrest115

Strike

360

Last Price166.98Nov 04, 2026

Change

-0%

Bid163.2

Ask170.8

volume0

Intrest0

Last Price0.65Oct 20, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest6

Strike

365

Last Price171.96Nov 04, 2026

Change

-0%

Bid168.4

Ask174

volume0

Intrest0

Last Price0.47Oct 20, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest7

Strike

370

Last Price165.3Oct 22, 2026

Change

-0%

Bid173.3

Ask180.9

volume0

Intrest0

Last Price0.49Oct 20, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest3

Strike

375

Last Price170.33Oct 22, 2026

Change

-0%

Bid178.3

Ask185.9

volume0

Intrest0

Last Price0.5Oct 21, 2026

Change

-0%

Bid-

Ask2.5

volume0

Intrest4

Strike

380

Last Price-

Change

Bid183.4

Ask190.8

volume0

Intrest0

Last Price11.8Oct 07, 2026

Change

-0%

Bid-

Ask2.35

volume0

Intrest3

Strike

385

Last Price-

Change

Bid188.2

Ask194

volume0

Intrest0

Last Price2.2Oct 15, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest0

Strike

390

Last Price-

Change

Bid193.3

Ask200.8

volume0

Intrest0

Last Price10.32Oct 07, 2026

Change

-0%

Bid-

Ask2.35

volume0

Intrest6

Strike

395

Last Price-

Change

Bid198.2

Ask205.8

volume0

Intrest0

Last Price3.92Nov 04, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest59

Strike

400

Last Price-

Change

Bid203.3

Ask209.2

volume0

Intrest0

Last Price0.1Oct 29, 2026

Change

-0%

Bid-

Ask2.65

volume0

Intrest2

Strike

405

Last Price-

Change

Bid208.3

Ask214.3

volume0

Intrest0

Last Price3Oct 13, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest3

Strike

410

Last Price-

Change

Bid213.2

Ask220.8

volume0

Intrest0

Last Price10Oct 05, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest1

Strike

415

Last Price-

Change

Bid218.3

Ask225.8

volume0

Intrest0

Last Price0.14Oct 28, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest41

Strike

420

Last Price-

Change

Bid223.2

Ask229.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Strike

425

Last Price-

Change

Bid228.3

Ask235.9

volume0

Intrest0

Last Price1.8Oct 23, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest5

Strike

430

Last Price-

Change

Bid233.3

Ask240.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Strike

435

Last Price-

Change

Bid238.3

Ask245.8

volume0

Intrest0

Last Price1.75Oct 23, 2026

Change

-0%

Bid-

Ask3.4

volume0

Intrest3

Strike

440

Last Price-

Change

Bid243.3

Ask250.9

volume0

Intrest0

Last Price6.2Oct 02, 2026

Change

-0%

Bid-

Ask1.25

volume0

Intrest1

Strike

445

Last Price-

Change

Bid248.3

Ask255.5

volume0

Intrest0

Last Price2.16Oct 28, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest3

Strike

450

Last Price-

Change

Bid253.3

Ask259.2

volume0

Intrest0

Coherent Corp Option Chain

Coherent Options