Coherent (COHR) Options Chain & Prices

Coherent logo
$381.73 -43.75 (-10.28%)
Closing price 03:58 PM Eastern
Extended Trading
$384.42 +2.69 (+0.70%)
As of 06:42 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

COHR Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/26/2026$307.50$0.352Put11 - - 36
(+0)
148.30%
(+44.41%)
-0.01479411
6/26/2026$310.00$0.389Put871426284
(+33)
147.03%
(+43.77%)
-0.01631354
6/26/2026$312.50$0.428Put57 - 131
(+27)
145.87%
(+43.23%)
-0.01786448
6/26/2026$315.00$0.468Put23416134386
(+8)
144.81%
(+42.77%)
-0.019427127
6/26/2026$317.50$0.514Put272 - 21
(+0)
143.68%
(+42.23%)
-0.0212627
6/26/2026$320.00$0.565Put1661362420
(+93)
142.57%
(+41.70%)
-0.02325973
6/26/2026$322.50$0.622Put26 - 495
(+93)
141.47%
(+41.17%)
-0.02543822
6/26/2026$325.00$0.683Put971023205
(+44)
140.39%
(+40.65%)
-0.02780861
6/26/2026$325.00$102.153Call2 - - 17
(+0)
140.31%
(+40.55%)
0.9727641
6/26/2026$327.50$0.751Put111119
(+5)
139.33%
(+40.13%)
-0.03038411
6/26/2026$330.00$0.831Put1577335281
(+30)
138.21%
(+39.54%)
-0.03341172
6/26/2026$330.00$97.300Call44 - 56
(-4)
138.21%
(+39.52%)
0.9673531
6/26/2026$332.50$0.907Put145740
(+23)
137.26%
(+39.12%)
-0.0362316
6/26/2026$335.00$1.003Put1467716174
(+12)
136.18%
(+38.54%)
-0.03980557
6/26/2026$337.50$1.094Put285525
(+6)
135.27%
(+38.12%)
-0.04311513
6/26/2026$340.00$1.201Put1013037272
(+23)
134.30%
(+37.63%)
-0.0469970
6/26/2026$340.00$87.924Call1 - 110
(+0)
134.30%
(+37.63%)
0.9537951
6/26/2026$342.50$1.328Put65 - 34
(+16)
133.27%
(+37.06%)
-0.0515356
6/26/2026$345.00$1.458Put1052720143
(+34)
132.34%
(+36.60%)
-0.05610659
6/26/2026$345.00$83.174Call7 - - 15
(+0)
132.42%
(+36.67%)
0.9450753
6/26/2026$347.50$1.588Put4011161067
(+1056)
131.51%
(+36.20%)
-0.06062130
6/26/2026$350.00$1.754Put25811367515
(+117)
130.54%
(+35.67%)
-0.066342155
6/26/2026$350.00$78.471Call5021591
(+6)
130.62%
(+35.74%)
0.9349249
6/26/2026$352.50$1.923Put2515439
(+24)
129.68%
(+36.08%)
-0.07205913
6/26/2026$352.50$76.140Call1 - - 9
(+1)
129.75%
(+35.28%)
0.9292511
6/26/2026$355.00$2.108Put1535235197
(+9)
128.83%
(+34.77%)
-0.07822101
6/26/2026$355.00$73.825Call23 - - 32
(+8)
128.90%
(+34.84%)
0.923157
6/26/2026$357.50$2.309Put153614
(+2)
128.00%
(+34.33%)
-0.08482512
6/26/2026$360.00$2.528Put1736334670
(+104)
127.20%
(+33.89%)
-0.09189896
6/26/2026$360.00$69.245Call12 - - 69
(+4)
127.27%
(+33.97%)
0.9095885
6/26/2026$362.50$2.766Put193323
(+5)
126.42%
(+33.49%)
-0.09946714
6/26/2026$362.50$66.983Call239 - - 7
(+1)
126.48%
(+33.55%)
0.90207693
6/26/2026$365.00$3.005Put1665769344
(+33)
125.72%
(+33.14%)
-0.10686890
6/26/2026$365.00$64.516Call17 - 16415
(+6)
125.66%
(+33.06%)
0.8933414
6/26/2026$367.50$3.308Put85383045
(+16)
124.93%
(+32.68%)
-0.1162143
6/26/2026$367.50$62.524Call131127
(+0)
124.99%
(+32.74%)
0.8854886
6/26/2026$370.00$3.614Put282131101850
(+41)
124.22%
(+32.29%)
-0.125391114
6/26/2026$370.00$60.106Call31235334
(+6)
124.22%
(+32.29%)
0.87557112
6/26/2026$372.50$3.918Put27 - 36
(+0)
123.59%
(+31.97%)
-0.1342757
6/26/2026$372.50$58.159Call213186
(+0)
123.59%
(+31.97%)
0.86670117
Stranded On The Flood Plains of History (Ad)

The petrodollar arrangement that Kissinger brokered in 1974 officially expired in June 2024. China has slashed U.S. Treasury holdings by 45% from peak, and central banks are swapping dollars for gold at the fastest pace since the Cold War. Porter Stansberry believes Trump is channeling more than $3 trillion toward securing the minerals, chips, and infrastructure that make AI possible - and companies at those chokepoints like Vertiv (up 500%), GE Vernova (up 700%), and Arista Networks (up 750%) are already moving. Porter's new briefing names one asset to buy today plus five stocks positioned at the narrowest chokepoints of what he calls the Silicon Dollar.tc pixel

Read Porter's full briefing and get the ticker names today
6/26/2026$375.00$4.275Put76227483
(+124)
122.92%
(+31.60%)
-0.14458839
6/26/2026$375.00$55.799Call9 - 827
(+0)
122.87%
(+31.54%)
0.8555115
6/26/2026$377.50$4.660Put3516812
(+1)
122.29%
(+31.24%)
-0.15548118
6/26/2026$377.50$53.903Call6 - 66
(+2)
122.29%
(+31.24%)
0.8455762
6/26/2026$380.00$5.111Put2089736260
(+81)
121.41%
(+30.39%)
-0.16801185
6/26/2026$380.00$51.819Call581311211
(+5)
121.67%
(+30.90%)
0.83411829
6/26/2026$382.50$5.524Put146314
(+10)
121.09%
(+30.57%)
-0.1790748
6/26/2026$385.00$6.007Put55221740
(+16)
120.52%
(+30.25%)
-0.19182135
6/26/2026$385.00$47.546Call83442197
(+33)
120.48%
(+30.20%)
0.80819345
6/26/2026$387.50$6.526Put8434
(+1)
119.99%
(+29.94%)
-0.205164
6/26/2026$387.50$45.772Call143518
(+2)
119.99%
(+29.94%)
0.79606412
6/26/2026$390.00$7.083Put1064322273
(+39)
119.48%
(+29.65%)
-0.21909150
6/26/2026$390.00$43.829Call44209326
(+39)
119.48%
(+29.65%)
0.7821727
6/26/2026$392.50$7.680Put10275
(+3)
119.00%
(+29.37%)
-0.2336458
6/26/2026$392.50$41.926Call144716
(+2)
119.00%
(+29.37%)
0.76767711
6/26/2026$395.00$8.374Put1611511122
(+14)
118.51%
(+31.10%)
-0.25020526
6/26/2026$395.00$40.064Call2289113
(+15)
118.55%
(+29.11%)
0.75260415
6/26/2026$397.50$8.999Put27223
(+0)
118.12%
(+28.87%)
-0.2644718
6/26/2026$397.50$38.245Call116437
(+15)
118.12%
(+28.87%)
0.7369798
6/26/2026$400.00$9.725Put853935347
(+31)
117.73%
(+28.63%)
-0.28067241
6/26/2026$400.00$36.471Call2885856216
(+36)
114.00%
(+25.24%)
0.720822113
6/26/2026$402.50$10.498Put442172
(+2)
117.36%
(+28.42%)
-0.29743227
6/26/2026$402.50$34.565Call297314
(+3)
117.32%
(+28.38%)
0.70257515
6/26/2026$405.00$11.319Put215227
(+0)
117.02%
(+28.22%)
-0.31464313
6/26/2026$405.00$32.888Call35018824509
(+347)
116.98%
(+25.22%)
0.685392169
6/26/2026$407.50$12.265Put32112600
(+100)
116.67%
(+31.69%)
-0.33395313
6/26/2026$407.50$31.261Call1263186986
(+955)
116.67%
(+28.00%)
0.66778625
6/26/2026$410.00$13.106Put1108717219
(+3)
116.42%
(+27.87%)
-0.35028421
6/26/2026$410.00$29.849Call27514481382
(+43)
116.42%
(+27.87%)
0.65152489
6/26/2026$412.50$14.077Put3121
(+1)
116.16%
(+27.72%)
-0.3686763
6/26/2026$412.50$28.318Call147845841
(+10)
116.16%
(+27.72%)
0.63323848
6/26/2026$415.00$15.192Put109110433
(+0)
115.91%
(+27.56%)
-0.38914611
6/26/2026$415.00$26.683Call17410932111
(+9)
115.91%
(+27.56%)
0.61286254
6/26/2026$417.50$16.270Put12362
(+0)
115.71%
(+27.45%)
-0.40805112
6/26/2026$417.50$25.411Call8249379
(+54)
115.73%
(+27.46%)
0.59585921
6/26/2026$420.00$17.301Put60101279
(+0)
115.56%
(+27.36%)
-0.42530639
6/26/2026$420.00$23.892Call29192105254
(+85)
115.54%
(+27.35%)
0.575013134
6/26/2026$422.50$18.482Put145 - 2
(+1)
115.41%
(+27.28%)
-0.44452313
6/26/2026$422.50$22.715Call532522103
(+83)
115.41%
(+27.28%)
0.55775828
6/26/2026$425.00$19.715Put11668455
(+0)
115.29%
(+27.21%)
-0.46379624
6/26/2026$425.00$21.446Call1964760100
(+23)
115.29%
(+27.21%)
0.53857884
6/26/2026$427.50$21.001Put3 - 21
(+0)
115.20%
(+27.16%)
-0.4830543
6/26/2026$427.50$20.230Call5617146
(-1)
115.20%
(+27.16%)
0.51939331
6/26/2026$430.00$22.343Put8 - 810
(+3)
115.13%
(+27.12%)
-0.5023162
6/26/2026$430.00$19.067Call1876992291
(+3)
115.13%
(+27.12%)
0.500255101
6/26/2026$432.50$23.864Put201092
(+2)
115.08%
(+27.10%)
-0.52336915
6/26/2026$432.50$17.837Call119107109
(+2)
115.08%
(+27.10%)
0.47931428
6/26/2026$435.00$25.177Put15666
(+0)
115.07%
(+27.09%)
-0.54042912
6/26/2026$435.00$16.896Call2531459665
(+11)
115.07%
(+27.09%)
0.46233662
6/26/2026$437.50$26.671Put8161170
(+0)
115.08%
(+27.10%)
-0.55918612
Trump's New Dollar (Ad)

Porter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. dollar reset - and most Americans don't know it's happening. The last time America underwent a monetary shift like this, under Nixon in the 1970s, it minted an average of 1,300 new millionaires a day for over half a century. Stansberry has released a new documentary naming the assets he believes are positioned to surge as a result.tc pixel

Watch the free briefing and see the three steps to prepare today
6/26/2026$437.50$15.886Call50142614
(+0)
115.08%
(+27.10%)
0.44366725
6/26/2026$440.00$28.217Put5224
(+0)
115.11%
(+27.13%)
-0.5777055
6/26/2026$440.00$14.927Call59645089492
(+257)
115.11%
(+27.13%)
0.425256163
6/26/2026$442.50$29.959Put1 - 10
(+0)
115.17%
(+27.18%)
-0.5977671
6/26/2026$442.50$14.016Call247829
(+1)
115.16%
(+27.17%)
0.40714111
6/26/2026$445.00$13.057Call4228522
(+3)
115.25%
(+27.63%)
0.38755917
6/26/2026$447.50$12.333Call2712482
(+1)
115.33%
(+27.29%)
0.371986101
6/26/2026$450.00$34.869Put157248
(+1)
115.45%
(+27.37%)
-0.6483069
6/26/2026$450.00$11.560Call1,001223129571
(+508)
115.45%
(+27.37%)
0.355015336
6/26/2026$452.50$10.829Call19123202
(+194)
115.59%
(+27.46%)
0.33848212
6/26/2026$455.00$38.628Put6333
(+0)
115.77%
(+27.58%)
-0.6827522
6/26/2026$455.00$10.140Call282101333
(+0)
115.75%
(+27.56%)
0.322418116
6/26/2026$457.50$40.313Put66 - 1
(+0)
115.93%
(+27.68%)
-0.6967212
6/26/2026$457.50$9.490Call131217
(+7)
115.93%
(+27.68%)
0.3068478
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:COHR) was last updated on 6/23/2026 by MarketBeat.com Staff.
From Our Partners