Home Options COHRChain

COHR

Coherent Corp.Close $333.36EOD only

Max Pain

$380.00

Next expiry Jul 10, 2026

Expected Move

±$19.95

6.0% from close

Price Gap

+46.64

Distance to max pain

IV Rank

Middle-high premium

P/C OI

1.23

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: Jul 2, 2026 close

End-of-day snapshot

This page reflects COHR options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Jul 2, 2026 close

COHR Options Chain

Data as of market close Jul 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 8)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
190.00	192.00	139.20	147.50	0.00	0	14	279.9%	0.950	0.0008	-0.969	0.047	0.033
200.00	154.00	129.20	137.30	0.00	0	1	255.5%	0.948	0.0009	-0.922	0.049	0.034
235.00	123.00	94.60	103.00	0.00	0	1	119.2%	0.986	0.0006	-0.165	0.016	0.044
240.00	155.75	90.00	98.20	0.00	0	1	123.4%	0.978	0.0009	-0.242	0.024	0.044
260.00	69.20	70.60	78.80	-36.40	4	2	110.4%	0.956	0.0018	-0.366	0.043	0.047
280.00	113.89	52.30	60.40	0.00	19	20	103.7%	0.902	0.0036	-0.621	0.080	0.047
295.00	95.73	40.00	48.00	0.00	1	2	102.4%	0.826	0.0054	-0.894	0.119	0.045
300.00	40.32	36.00	42.60	-29.68	14	8	95.8%	0.807	0.0062	-0.892	0.126	0.044
310.00	30.15	29.70	35.30	-84.55	2	3	97.6%	0.729	0.0073	-1.090	0.153	0.041
315.00	60.90	25.20	33.50	0.00	42	44	98.1%	0.688	0.0078	-1.167	0.163	0.039
320.00	24.79	24.20	28.40	-34.71	8	23	97.9%	0.646	0.0082	-1.223	0.172	0.036
325.00	68.60	19.50	27.50	0.00	2	9	98.0%	0.603	0.0085	-1.267	0.178	0.034
330.00	17.15	17.60	24.00	-31.25	11	23	97.4%	0.559	0.0088	-1.288	0.182	0.032
335.00	20.10	15.90	20.90	-25.30	10	11	97.4%	0.515	0.0089	-1.299	0.184	0.030
337.50	16.50	15.50	20.00	-24.90	1	9	99.8%	0.494	0.0087	-1.330	0.184	0.028
340.00	15.10	14.90	20.00	-24.50	69	12	103.7%	0.476	0.0083	-1.379	0.184	0.027
342.50	15.15	13.60	17.60	-22.85	13	5	99.5%	0.452	0.0086	-1.315	0.183	0.026
345.00	13.20	12.20	17.30	-17.40	170	29	100.1%	0.432	0.0085	-1.313	0.181	0.025
350.00	12.10	10.70	15.30	-20.58	534	157	100.4%	0.392	0.0083	-1.286	0.177	0.023
355.00	10.07	9.10	14.00	-17.17	36	17	101.4%	0.355	0.0080	-1.257	0.172	0.021
360.00	8.90	7.90	9.30	-19.10	70	69	93.0%	0.299	0.0081	-1.077	0.160	0.018
362.50	24.70	6.50	12.40	0.00	16	42	101.7%	0.302	0.0074	-1.180	0.161	0.018
365.00	7.00	6.60	9.80	-17.60	27	40	98.1%	0.276	0.0074	-1.092	0.154	0.016
370.00	6.89	5.60	9.70	-15.11	1,021	146	101.8%	0.253	0.0068	-1.083	0.148	0.015
372.50	5.64	5.10	9.00	-12.76	5	4	101.4%	0.237	0.0066	-1.042	0.143	0.014
375.00	5.10	2.10	8.10	-16.03	18	21	91.6%	0.196	0.0065	-0.841	0.127	0.012
377.50	4.26	2.80	8.00	-13.91	3	25	96.8%	0.196	0.0062	-0.890	0.128	0.012
380.00	4.75	3.90	5.00	-11.79	31	244	92.8%	0.172	0.0059	-0.786	0.118	0.010
382.50	4.20	3.20	7.40	-20.60	16	30	102.0%	0.185	0.0057	-0.904	0.123	0.011
385.00	3.95	3.20	4.40	-11.85	337	133	93.4%	0.148	0.0054	-0.718	0.107	0.009
387.50	3.50	1.60	6.80	-10.46	15	93	99.3%	0.154	0.0052	-0.782	0.110	0.009
390.00	3.30	2.25	3.60	-8.00	31	76	91.0%	0.120	0.0048	-0.604	0.092	0.007
392.50	3.04	1.90	4.20	-8.26	7	68	94.7%	0.120	0.0046	-0.630	0.092	0.007
395.00	2.25	0.55	4.10	-8.45	144	254	90.0%	0.098	0.0042	-0.517	0.080	0.006
397.50	2.40	0.65	4.50	-7.10	7	32	95.0%	0.103	0.0041	-0.564	0.083	0.006
400.00	2.34	1.90	3.00	-7.16	129	242	96.0%	0.097	0.0039	-0.548	0.079	0.006
402.50	1.79	0.80	4.00	-17.21	20	25	97.8%	0.094	0.0037	-0.543	0.077	0.006
405.00	1.96	0.40	3.20	-7.54	15	43	93.0%	0.075	0.0033	-0.437	0.065	0.005
407.50	9.18	1.10	3.20	0.00	2	11	99.5%	0.083	0.0033	-0.506	0.071	0.005
410.00	1.30	1.10	4.40	-7.10	24	76	108.3%	0.097	0.0034	-0.617	0.079	0.006
412.50	2.10	0.75	2.75	-4.80	5	62	98.8%	0.069	0.0029	-0.435	0.061	0.004
415.00	1.55	0.25	2.55	-4.72	18	584	95.9%	0.057	0.0026	-0.366	0.053	0.003
420.00	1.00	0.00	1.95	-4.72	218	384	92.7%	0.042	0.0021	-0.275	0.041	0.003
422.50	5.50	0.30	3.80	0.00	29	29	110.9%	0.072	0.0027	-0.505	0.063	0.004
425.00	1.20	0.00	3.20	-4.12	21	102	106.8%	0.059	0.0024	-0.416	0.054	0.004
430.00	0.20	0.20	2.10	-5.30	22	48	103.3%	0.044	0.0020	-0.320	0.043	0.003
432.50	0.75	0.05	2.00	-10.25	1	15	102.8%	0.040	0.0018	-0.292	0.040	0.002
435.00	3.50	0.10	1.05	0.00	7	32	94.2%	0.025	0.0013	-0.180	0.027	0.001
437.50	2.70	0.05	0.95	-6.10	3	10	93.7%	0.021	0.0012	-0.160	0.024	0.001
440.00	0.57	0.05	2.20	-2.49	22	73	110.0%	0.041	0.0017	-0.320	0.040	0.002
445.00	0.45	0.00	0.90	-2.50	2	33	96.9%	0.019	0.0010	-0.147	0.021	0.001
447.50	0.45	0.00	1.45	-2.47	47	71	106.3%	0.027	0.0013	-0.222	0.029	0.002
450.00	0.40	0.15	0.60	-2.25	74	111	97.2%	0.016	0.0009	-0.126	0.018	0.001
455.00	0.74	0.00	1.20	-5.69	1	13	107.7%	0.022	0.0011	-0.191	0.025	0.001
460.00	0.88	0.00	1.05	-1.04	5	39	108.4%	0.020	0.0009	-0.170	0.022	0.001
462.50	6.50	0.00	4.40	0.00	3	11	143.3%	0.061	0.0018	-0.572	0.056	0.004
465.00	0.60	0.00	1.00	-1.11	2	36	110.6%	0.018	0.0009	-0.164	0.021	0.001
467.50	3.70	0.00	3.70	0.00	9	7	141.5%	0.052	0.0016	-0.500	0.049	0.003
470.00	0.51	0.00	1.00	-2.88	18	41	113.5%	0.018	0.0008	-0.165	0.020	0.001
472.50	3.26	0.00	4.40	0.00	8	26	150.2%	0.058	0.0017	-0.580	0.054	0.003
475.00	1.70	0.00	0.85	0.00	10	112	113.6%	0.015	0.0007	-0.143	0.018	0.001
477.50	4.74	0.00	1.95	0.00	1	11	131.3%	0.030	0.0011	-0.296	0.031	0.002
480.00	0.15	0.00	0.30	-0.75	12	49	101.4%	0.006	0.0004	-0.056	0.008	0.000
482.50	2.60	0.00	4.30	0.00	12	7	156.2%	0.055	0.0015	-0.576	0.051	0.003
485.00	0.41	0.00	0.25	-2.89	18	33	101.8%	0.005	0.0003	-0.048	0.007	0.000
487.50	3.00	0.00	1.40	0.00	1	21	129.9%	0.022	0.0009	-0.224	0.024	0.001
490.00	0.36	0.00	4.30	-0.51	18	34	161.1%	0.054	0.0015	-0.580	0.050	0.003
492.50	3.23	0.00	1.20	0.00	1	15	129.6%	0.019	0.0008	-0.197	0.021	0.001
495.00	0.20	0.00	1.15	-0.58	2	15	130.1%	0.018	0.0007	-0.190	0.020	0.001
497.50	0.20	0.05	1.20	-0.75	2	10	133.2%	0.019	0.0008	-0.204	0.021	0.001
500.00	0.34	0.00	1.30	-0.21	5	112	135.4%	0.019	0.0008	-0.212	0.022	0.001
505.00	0.05	0.00	3.40	-1.78	2	7	162.8%	0.042	0.0012	-0.485	0.042	0.002
510.00	0.05	0.00	3.50	-0.52	6	25	166.7%	0.042	0.0012	-0.499	0.042	0.002
515.00	5.00	0.00	4.30	0.00	0	11	176.6%	0.049	0.0012	-0.595	0.047	0.003
520.00	1.80	0.00	0.95	0.00	19	98	139.4%	0.014	0.0005	-0.162	0.016	0.001
530.00	1.13	0.00	0.70	0.00	12	53	138.4%	0.010	0.0004	-0.124	0.013	0.001
535.00	2.10	0.00	4.30	0.00	1	1	188.2%	0.046	0.0011	-0.604	0.045	0.003
537.50	1.50	0.00	4.30	0.00	2	1	189.6%	0.046	0.0011	-0.605	0.045	0.003
540.00	1.90	0.00	4.30	0.00	1	5	191.1%	0.046	0.0011	-0.607	0.044	0.003
545.00	1.00	0.00	4.30	0.00	4	2	193.8%	0.045	0.0011	-0.609	0.044	0.003
547.50	0.39	0.00	4.30	0.00	1	3	195.2%	0.045	0.0010	-0.610	0.044	0.003
550.00	0.05	0.00	0.20	-0.15	4	43	127.5%	0.003	0.0002	-0.039	0.004	0.000
552.50	0.85	0.00	4.20	0.00	6	3	197.0%	0.043	0.0010	-0.600	0.043	0.002
555.00	0.80	0.00	4.30	0.00	6	3	199.3%	0.044	0.0010	-0.613	0.043	0.003
560.00	1.53	0.00	3.80	0.00	11	17	197.3%	0.039	0.0009	-0.554	0.039	0.002
570.00	2.10	0.00	4.30	0.00	14	17	207.2%	0.042	0.0009	-0.619	0.042	0.002
580.00	0.10	0.00	0.35	-1.75	1	73	147.9%	0.005	0.0002	-0.067	0.006	0.000
590.00	2.15	0.00	4.20	0.00	2	12	216.4%	0.040	0.0009	-0.614	0.040	0.002
600.00	0.40	0.00	0.40	0.15	1	29	158.0%	0.005	0.0002	-0.076	0.007	0.000
610.00	1.10	0.00	4.20	0.00	2	13	226.0%	0.038	0.0008	-0.621	0.038	0.002
620.00	1.10	0.00	4.30	0.00	1	77	231.6%	0.038	0.0008	-0.636	0.038	0.002
630.00	1.70	0.00	4.30	0.00	84	51	236.2%	0.038	0.0008	-0.639	0.038	0.002
640.00	2.90	0.00	4.30	0.00	11	42	240.7%	0.037	0.0007	-0.642	0.037	0.002
650.00	0.10	0.00	4.30	0.00	29	26	245.1%	0.036	0.0007	-0.645	0.037	0.002

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
190.00	0.09	0.00	4.30	-0.10	2	3	240.2%	-0.032	0.0006	-0.560	0.033	-0.002
200.00	1.11	0.00	1.55	1.06	18	335	182.1%	-0.016	0.0005	-0.234	0.018	-0.001
205.00	1.22	0.00	2.95	0.22	1	10	196.4%	-0.027	0.0007	-0.403	0.029	-0.002
215.00	0.10	0.00	0.25	-1.94	18	48	122.7%	-0.004	0.0002	-0.045	0.005	-0.000
220.00	0.20	0.00	3.50	-0.11	2	60	178.2%	-0.035	0.0009	-0.454	0.036	-0.002
225.00	0.30	0.00	4.10	0.25	6	68	176.2%	-0.041	0.0011	-0.512	0.041	-0.003
230.00	0.96	0.00	1.20	0.44	1	26	132.1%	-0.017	0.0007	-0.181	0.019	-0.001
235.00	0.17	0.00	2.70	0.09	1	14	146.1%	-0.033	0.0011	-0.357	0.034	-0.002
240.00	0.50	0.00	2.10	-1.15	1	18	131.9%	-0.029	0.0011	-0.287	0.031	-0.002
245.00	0.75	0.20	1.30	0.11	202	23	117.1%	-0.024	0.0010	-0.214	0.026	-0.002
250.00	1.05	0.35	1.10	0.85	1,009	1,466	110.0%	-0.024	0.0011	-0.206	0.026	-0.002
255.00	0.85	0.35	1.80	0.00	10	22	111.9%	-0.035	0.0015	-0.284	0.036	-0.002
260.00	1.58	0.10	3.60	1.13	41	257	119.0%	-0.055	0.0020	-0.436	0.052	-0.004
265.00	2.00	1.25	3.60	0.91	62	135	119.8%	-0.071	0.0024	-0.531	0.062	-0.005
270.00	1.60	1.60	2.70	0.79	109	296	108.7%	-0.069	0.0027	-0.475	0.062	-0.005
272.50	2.40	1.80	4.20	1.51	6	25	115.4%	-0.089	0.0030	-0.609	0.074	-0.006
275.00	3.10	2.75	4.70	2.30	45	51	119.2%	-0.105	0.0033	-0.710	0.084	-0.007
280.00	3.60	2.80	4.00	2.59	125	130	107.9%	-0.106	0.0037	-0.648	0.085	-0.007
282.50	4.26	3.10	7.20	3.11	8	7	120.0%	-0.139	0.0040	-0.871	0.102	-0.010
285.00	4.80	2.10	5.00	3.55	32	140	101.5%	-0.117	0.0042	-0.652	0.091	-0.008
287.50	5.28	3.80	6.90	3.53	5	5	113.1%	-0.152	0.0045	-0.870	0.109	-0.011
290.00	5.18	4.30	6.40	3.28	80	175	108.8%	-0.157	0.0048	-0.857	0.111	-0.011
295.00	6.52	5.10	8.00	4.37	62	115	109.1%	-0.187	0.0053	-0.958	0.124	-0.013
297.50	7.15	5.20	10.10	3.93	30	15	112.2%	-0.207	0.0055	-1.050	0.132	-0.015
300.00	6.68	6.20	7.50	4.01	447	307	102.1%	-0.206	0.0060	-0.949	0.131	-0.014
302.50	9.05	6.70	10.00	6.35	51	27	107.4%	-0.232	0.0062	-1.070	0.141	-0.016
305.00	9.10	7.40	12.30	5.65	40	92	111.9%	-0.256	0.0062	-1.176	0.148	-0.018
310.00	9.60	8.60	11.50	5.60	90	152	103.0%	-0.279	0.0071	-1.129	0.155	-0.020
315.00	11.32	10.40	13.10	6.42	24	103	102.4%	-0.317	0.0075	-1.189	0.164	-0.022
320.00	13.90	12.30	15.20	8.29	1,208	226	102.3%	-0.357	0.0079	-1.243	0.172	-0.025
322.50	14.99	13.30	17.10	8.99	10	46	104.2%	-0.379	0.0079	-1.291	0.176	-0.027
325.00	15.62	14.00	18.10	8.77	51	195	102.7%	-0.399	0.0081	-1.291	0.178	-0.028
327.50	17.20	14.80	18.60	9.21	7	22	100.0%	-0.419	0.0085	-1.270	0.180	-0.030
330.00	17.05	16.10	18.90	9.00	160	361	97.8%	-0.441	0.0087	-1.253	0.182	-0.031
332.50	19.85	17.10	22.80	12.15	10	12	103.7%	-0.462	0.0083	-1.338	0.183	-0.033
335.00	20.40	18.40	24.00	11.92	51	96	103.3%	-0.483	0.0084	-1.337	0.184	-0.035
337.50	24.12	19.80	24.70	15.42	21	13	101.6%	-0.505	0.0085	-1.314	0.184	-0.036
340.00	23.90	21.70	25.90	14.70	67	221	102.2%	-0.525	0.0084	-1.319	0.184	-0.038
342.50	26.82	20.70	27.00	16.42	26	9	94.9%	-0.553	0.0090	-1.213	0.183	-0.040
345.00	26.34	23.60	29.00	14.74	79	157	99.6%	-0.569	0.0085	-1.266	0.181	-0.041
347.50	18.35	25.20	31.10	3.85	4	27	101.1%	-0.587	0.0083	-1.271	0.180	-0.043
350.00	29.33	27.50	31.50	15.83	155	375	99.7%	-0.609	0.0083	-1.234	0.177	-0.044
352.50	31.90	28.40	34.60	19.90	4	18	101.5%	-0.626	0.0081	-1.240	0.175	-0.046
355.00	33.40	30.20	36.30	18.70	83	325	101.7%	-0.644	0.0079	-1.220	0.172	-0.047
357.50	37.87	31.90	36.90	22.27	14	7	98.5%	-0.669	0.0080	-1.146	0.167	-0.049
360.00	38.70	34.00	38.80	21.60	41	278	99.6%	-0.685	0.0077	-1.136	0.164	-0.051
362.50	40.80	34.40	42.00	28.94	5	59	99.5%	-0.703	0.0075	-1.103	0.160	-0.052
365.00	42.36	36.80	42.30	23.56	17	122	96.4%	-0.728	0.0075	-1.022	0.153	-0.054
370.00	45.55	40.90	47.30	25.13	17	47	100.6%	-0.749	0.0068	-1.021	0.147	-0.056
372.50	47.60	42.00	49.40	28.40	4	84	98.2%	-0.771	0.0067	-0.946	0.140	-0.058
375.00	50.10	44.80	51.40	27.04	51	72	100.8%	-0.779	0.0064	-0.952	0.137	-0.059
377.50	53.55	47.20	53.50	27.05	39	34	102.3%	-0.788	0.0061	-0.940	0.134	-0.060
380.00	52.70	49.20	55.60	23.80	43	184	102.3%	-0.802	0.0059	-0.902	0.129	-0.061
382.50	23.88	50.30	57.50	0.00	7	6	98.0%	-0.826	0.0057	-0.791	0.119	-0.063
385.00	57.03	52.80	59.90	22.48	116	38	100.5%	-0.831	0.0054	-0.795	0.116	-0.064
390.00	61.40	57.80	63.80	28.89	165	223	101.7%	-0.850	0.0050	-0.740	0.107	-0.066
395.00	50.37	61.80	68.90	13.30	1	129	103.1%	-0.867	0.0045	-0.690	0.099	-0.068
397.50	72.70	64.00	70.80	36.15	2	3	101.6%	-0.880	0.0043	-0.628	0.092	-0.069
400.00	70.40	66.30	73.10	31.63	12	72	102.1%	-0.887	0.0041	-0.602	0.088	-0.070
405.00	66.28	70.00	77.80	35.68	2	3	98.5%	-0.912	0.0035	-0.475	0.074	-0.072
407.50	37.20	72.80	80.10	0.00	6	2	101.3%	-0.912	0.0034	-0.487	0.074	-0.073
410.00	71.85	75.00	82.50	24.35	1	46	101.2%	-0.919	0.0032	-0.454	0.069	-0.074
412.50	49.60	77.40	84.80	0.00	6	29	101.5%	-0.925	0.0030	-0.428	0.065	-0.075
415.00	51.50	79.80	87.20	0.00	8	12	102.3%	-0.929	0.0029	-0.411	0.063	-0.075
420.00	68.50	85.60	92.00	9.50	1	15	110.3%	-0.924	0.0028	-0.474	0.066	-0.076
422.50	81.78	87.40	94.40	33.18	1	4	107.1%	-0.936	0.0025	-0.398	0.058	-0.077
425.00	96.00	89.30	96.80	45.40	1	9	103.9%	-0.946	0.0023	-0.326	0.050	-0.078
430.00	62.00	94.20	101.60	0.00	9	331	105.2%	-0.952	0.0020	-0.295	0.046	-0.080
435.00	69.30	99.10	106.50	0.00	8	4	107.1%	-0.957	0.0019	-0.274	0.042	-0.081
437.50	71.60	101.20	108.90	0.00	6	8	104.0%	-0.965	0.0016	-0.215	0.036	-0.082
440.00	72.60	104.00	111.40	0.00	8	6	108.7%	-0.961	0.0017	-0.252	0.039	-0.082
445.00	58.30	109.30	116.30	0.00	2	6	114.2%	-0.959	0.0017	-0.278	0.040	-0.083
450.00	68.60	114.20	121.20	0.00	2	11	115.6%	-0.963	0.0015	-0.255	0.037	-0.084
455.00	113.63	118.40	126.20	0.00	1	2	109.5%	-0.976	0.0011	-0.154	0.026	-0.086
460.00	78.10	123.40	131.10	0.00	2	7	111.1%	-0.978	0.0010	-0.141	0.024	-0.087
465.00	82.00	128.70	136.10	0.00	2	1	118.4%	-0.974	0.0011	-0.182	0.028	-0.088
480.00	99.20	143.60	151.00	0.00	0	1	124.5%	-0.979	0.0009	-0.155	0.024	-0.091
490.00	93.00	153.90	161.00	0.00	2	1	134.5%	-0.976	0.0009	-0.197	0.026	-0.092
510.00	118.20	173.90	181.00	0.00	2	7	145.7%	-0.977	0.0008	-0.199	0.025	-0.096
520.00	134.50	183.50	191.00	0.00	0	0	144.6%	-0.983	0.0006	-0.142	0.020	-0.099
530.00	175.00	193.50	201.00	0.00	1	0	149.6%	-0.983	0.0006	-0.142	0.019	-0.101
620.00	268.90	283.50	291.00	0.00	0	0	190.0%	-0.987	0.0004	-0.139	0.016	-0.118
650.00	259.10	313.20	321.00	0.00	1	0	194.5%	-0.990	0.0003	-0.089	0.012	-0.124

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.