COHR Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 130.00 | 127.40 | 126.50 | 130.00 | 0.00 | 1 | 1 | 183.2% |
| 135.00 | 89.40 | 121.00 | 125.00 | 0.00 | 1 | 2 | 277.2% |
| 140.00 | 93.10 | 116.00 | 120.60 | 0.00 | 1 | 30 | 173.4% |
| 145.00 | 81.18 | 111.00 | 115.50 | 0.00 | 1 | 1 | 155.9% |
| 150.00 | 81.30 | 106.00 | 110.50 | 0.00 | 1 | 2 | 147.7% |
| 155.00 | 91.83 | 101.50 | 105.00 | 0.00 | 10 | 11 | 139.5% |
| 160.00 | 68.80 | 97.00 | 100.40 | 0.00 | 1 | 2 | 168.9% |
| 165.00 | 88.00 | 92.00 | 95.40 | 0.00 | 1 | 1 | 159.4% |
| 175.00 | 71.50 | 82.00 | 85.30 | 0.00 | 1 | 1 | 138.8% |
| 185.00 | 47.32 | 72.00 | 75.80 | 0.00 | 1 | 6 | 131.1% |
| 190.00 | 85.32 | 67.00 | 70.50 | 0.00 | 1 | 0 | 117.0% |
| 200.00 | 58.50 | 57.50 | 60.50 | 28.50 | 4 | 3 | 107.7% |
| 205.00 | 56.65 | 52.20 | 55.50 | 0.00 | 1 | 2 | 95.2% |
| 215.00 | 39.45 | 43.00 | 46.40 | 22.67 | 1 | 6 | 95.6% |
| 220.00 | 38.31 | 38.50 | 41.80 | 0.31 | 48 | 141 | 93.0% |
| 225.00 | 31.95 | 34.00 | 37.10 | -1.44 | 1 | 11 | 88.5% |
| 230.00 | 30.10 | 30.10 | 33.40 | -0.48 | 6 | 26 | 91.3% |
| 235.00 | 28.31 | 26.00 | 28.90 | 7.61 | 14 | 170 | 86.9% |
| 240.00 | 24.15 | 23.00 | 25.20 | 5.15 | 32 | 1,307 | 88.9% |
| 245.00 | 19.00 | 18.60 | 21.70 | 4.10 | 16 | 173 | 84.1% |
| 247.50 | 18.35 | 17.00 | 20.40 | 4.50 | 24 | 12 | 84.9% |
| 250.00 | 16.50 | 15.50 | 18.40 | 4.17 | 50 | 231 | 83.0% |
| 252.50 | 15.17 | 14.00 | 16.10 | 1.77 | 41 | 51 | 79.7% |
| 255.00 | 14.05 | 12.80 | 14.60 | 4.02 | 116 | 62 | 79.6% |
| 257.50 | 12.86 | 12.40 | 14.30 | 1.71 | 54 | 19 | 85.5% |
| 260.00 | 11.68 | 11.10 | 12.10 | 3.03 | 104 | 209 | 81.7% |
| 262.50 | 10.23 | 9.20 | 10.90 | -0.27 | 18 | 12 | 78.7% |
| 265.00 | 10.82 | 8.90 | 10.20 | 2.57 | 115 | 197 | 82.1% |
| 267.50 | 8.22 | 7.90 | 9.00 | -1.10 | 21 | 12 | 81.0% |
| 270.00 | 7.60 | 7.00 | 8.10 | 2.43 | 66 | 225 | 80.8% |
| 272.50 | 6.90 | 5.90 | 7.30 | 1.10 | 18 | 6 | 79.7% |
| 275.00 | 6.00 | 5.40 | 7.10 | 0.15 | 44 | 170 | 82.4% |
| 277.50 | 5.21 | 4.60 | 6.10 | 0.00 | 11 | 13 | 80.7% |
| 280.00 | 4.80 | 4.10 | 5.00 | 1.69 | 169 | 119 | 79.2% |
| 282.50 | 3.90 | 3.60 | 5.00 | 0.90 | 15 | 7 | 81.5% |
| 285.00 | 3.53 | 3.00 | 3.80 | -0.04 | 320 | 98 | 78.0% |
| 287.50 | 3.00 | 2.50 | 3.40 | -3.70 | 17 | 55 | 77.8% |
| 290.00 | 2.76 | 2.40 | 2.90 | 0.85 | 53 | 224 | 78.6% |
| 295.00 | 2.45 | 1.75 | 2.25 | 0.64 | 28 | 9 | 78.5% |
| 300.00 | 1.50 | 1.30 | 1.65 | -0.40 | 284 | 207 | 78.2% |
| 305.00 | 1.07 | 0.90 | 1.30 | 0.57 | 11 | 12 | 78.4% |
| 310.00 | 1.05 | 0.55 | 0.85 | 0.10 | 6 | 23 | 76.1% |
| 315.00 | 0.75 | 0.25 | 0.95 | -0.25 | 22 | 11 | 78.8% |
| 320.00 | 0.60 | 0.30 | 0.60 | 0.07 | 1 | 5 | 79.4% |
| 325.00 | 0.30 | 0.15 | 0.45 | 0.05 | 170 | 50 | 78.5% |
| 330.00 | 0.25 | 0.00 | 0.30 | -3.68 | 5 | 12 | 74.8% |
| 335.00 | 0.20 | 0.00 | 0.25 | 0.00 | 1 | 12 | 76.8% |
| 340.00 | 0.20 | 0.00 | 2.20 | 0.00 | 5 | 7 | 114.5% |
| 345.00 | 1.15 | 0.00 | 2.15 | 0.00 | 8 | 13 | 118.6% |
| 350.00 | 0.17 | 0.00 | 0.45 | -0.08 | 6 | 85 | 94.8% |
| 360.00 | 1.51 | 0.00 | 2.15 | 0.00 | 5 | 6 | 131.8% |
| 370.00 | 1.46 | 0.00 | 2.15 | 0.00 | 3 | 3 | 140.2% |
| 380.00 | 1.10 | 0.00 | 2.10 | 0.00 | 1 | 12 | 147.6% |
| 390.00 | 1.40 | 0.00 | 2.15 | 0.00 | 4 | 3 | 156.0% |
| 400.00 | 0.05 | 0.00 | 1.50 | 0.00 | 4 | 25 | 153.5% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 125.00 | 1.07 | 0.00 | 2.15 | 0.03 | 1 | 25 | 274.9% |
| 135.00 | 0.10 | 0.00 | 2.15 | 0.00 | 100 | 100 | 249.0% |
| 140.00 | 0.26 | 0.00 | 2.15 | 0.00 | 5 | 11 | 236.7% |
| 145.00 | 0.37 | 0.00 | 2.15 | 0.00 | 3 | 7 | 224.8% |
| 150.00 | 0.01 | 0.00 | 2.15 | 0.00 | 3 | 7 | 213.4% |
| 155.00 | 1.53 | 0.00 | 2.15 | 0.00 | 1 | 3 | 202.2% |
| 160.00 | 0.10 | 0.00 | 0.35 | -0.35 | 24 | 46 | 142.8% |
| 165.00 | 0.15 | 0.00 | 0.90 | 0.01 | 3 | 18 | 154.7% |
| 170.00 | 0.23 | 0.00 | 2.15 | 0.00 | 3 | 5 | 170.6% |
| 175.00 | 0.10 | 0.05 | 0.15 | -0.36 | 11 | 224 | 110.4% |
| 180.00 | 0.16 | 0.00 | 0.40 | -0.26 | 6 | 22 | 113.1% |
| 185.00 | 0.22 | 0.00 | 0.40 | -0.27 | 37 | 22 | 105.5% |
| 190.00 | 0.36 | 0.20 | 0.45 | -0.29 | 6 | 37 | 105.6% |
| 195.00 | 0.48 | 0.15 | 1.00 | -0.27 | 2 | 28 | 108.1% |
| 200.00 | 0.66 | 0.30 | 2.60 | -1.04 | 269 | 210 | 121.9% |
| 205.00 | 0.92 | 0.45 | 1.10 | -0.60 | 32 | 1,271 | 97.5% |
| 210.00 | 1.20 | 0.75 | 1.35 | -1.20 | 94 | 341 | 95.4% |
| 215.00 | 1.50 | 1.10 | 1.65 | -1.37 | 82 | 86 | 92.8% |
| 220.00 | 2.03 | 1.70 | 2.25 | -2.27 | 79 | 106 | 92.8% |
| 225.00 | 2.60 | 2.20 | 3.00 | -3.50 | 40 | 69 | 91.0% |
| 230.00 | 3.50 | 3.00 | 3.60 | -3.00 | 88 | 215 | 88.4% |
| 235.00 | 4.59 | 4.00 | 4.80 | -3.91 | 39 | 91 | 87.9% |
| 240.00 | 6.60 | 5.20 | 6.40 | -4.13 | 63 | 89 | 87.8% |
| 245.00 | 7.40 | 6.40 | 8.80 | -4.92 | 28 | 49 | 88.5% |
| 247.50 | 8.70 | 7.50 | 9.10 | -2.31 | 20 | 9 | 86.7% |
| 250.00 | 8.70 | 8.30 | 9.60 | -6.30 | 82 | 75 | 84.1% |
| 252.50 | 10.10 | 9.50 | 10.60 | -3.90 | 69 | 31 | 84.1% |
| 255.00 | 11.63 | 10.60 | 11.50 | -2.37 | 22 | 11 | 83.0% |
| 257.50 | 12.27 | 11.10 | 12.80 | -7.68 | 54 | 235 | 80.7% |
| 260.00 | 13.40 | 12.90 | 14.50 | -7.16 | 15 | 17 | 83.4% |
| 265.00 | 16.87 | 14.60 | 17.60 | -3.53 | 10 | 4 | 80.2% |
| 267.50 | 18.44 | 16.40 | 19.50 | -31.57 | 10 | 15 | 82.1% |
| 270.00 | 24.85 | 17.90 | 21.10 | 1.41 | 5 | 14 | 81.6% |
| 275.00 | 23.52 | 21.60 | 24.50 | -19.58 | 2 | 8 | 82.2% |
| 277.50 | 54.57 | 23.10 | 26.50 | 0.00 | 1 | 1 | 81.6% |
| 280.00 | 46.45 | 24.50 | 28.00 | 0.00 | 5 | 12 | 78.0% |
| 285.00 | 29.30 | 28.50 | 32.00 | 5.80 | 1 | 2 | 78.1% |
| 290.00 | 59.79 | 32.50 | 36.00 | 0.00 | 0 | 0 | 76.1% |
| 295.00 | 35.37 | 37.00 | 40.50 | 0.00 | 0 | 1 | 77.4% |
| 310.00 | 65.80 | 50.50 | 54.20 | 0.00 | 1 | 2 | 71.5% |
| 315.00 | 62.40 | 55.50 | 58.90 | 0.00 | 0 | 1 | 71.8% |
| 320.00 | 69.90 | 60.50 | 63.90 | 0.00 | 1 | 1 | 76.4% |
| 340.00 | 91.20 | 79.70 | 84.20 | 0.00 | 0 | 1 | 79.3% |
| 345.00 | 93.50 | 85.00 | 88.50 | 0.00 | 1 | 0 | 130.1% |
| 360.00 | 107.90 | 100.00 | 103.50 | 0.00 | 0 | 0 | 144.1% |
| 380.00 | 147.80 | 119.50 | 124.20 | 0.00 | 1 | 0 | 84.4% |
Sign up free to access Options Chain Data
Explore COHR options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.