Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

COHR
Coherent Corp.
stock NYSE

At Close
Aug 20, 2026 3:59:58 PM EDT
289.95USD+0.863%(+2.48)4,912,444
271.26Bid   301.77Ask   30.51Spread
Pre-market
Aug 20, 2026 9:29:30 AM EDT
291.25USD+1.315%(+3.78)58,104
After-hours
Aug 20, 2026 4:58:30 PM EDT
290.21USD+0.091%(+0.26)433,675
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 16, 2026Nov 20, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,61311,4218,38217,859


COHR Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

COHR Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

COHR Jan 15, 2027 Exp. - Max Pain @ $300.00

Puts
Calls


COHR Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
650 C6.19-35.18%1870608-19COHR270115C00650000
640 C9.50-51.21%114608-18COHR270115C00640000
630 C8.47-55.19%110508-19COHR270115C00630000
620 C22.30+20.54%23908-17COHR270115C00620000
610 C15.50-30.49%5674308-18COHR270115C00610000
600 C14.17-38.84%2633608-18COHR270115C00600000
590 C10.19-35.51%14108-19COHR270115C00590000
580 C16.60-13.81%14308-18COHR270115C00580000
570 C22.30+10.29%17908-14COHR270115C00570000
560 C27.30+14.71%86008-17COHR270115C00560000
550 C11.60-27.04%38508-19COHR270115C00550000
540 C18.10-39.87%15508-18COHR270115C00540000
530 C18.00-40.98%38908-18COHR270115C00530000
520 C18.05-11.52%15608-19COHR270115C00520000
510 C20.30-50.25%218708-18COHR270115C00510000
500 C14.20-27.18%961,15308-19COHR270115C00500000
490 C16.34-42.46%47908-19COHR270115C00490000
480 C16.30-38.21%3711308-19COHR270115C00480000
470 C16.90-57.94%1568508-19COHR270115C00470000
460 C26.00-39.52%1315708-18COHR270115C00460000
450 C19.67-30.74%837408-19COHR270115C00450000
440 C24.30-23.58%1432608-19COHR270115C00440000
430 C32.00-41.39%319208-18COHR270115C00430000
420 C23.50-29.85%1448108-19COHR270115C00420000
410 C23.20-33.71%1632908-19COHR270115C00410000
400 C25.00-30.75%5988208-19COHR270115C00400000
390 C34.50-15.65%123308-19COHR270115C00390000
380 C31.20-26.24%1257108-19COHR270115C00380000
370 C33.45-26.40%214208-19COHR270115C00370000
360 C35.20-24.95%1521008-19COHR270115C00360000
350 C37.60-27.97%4447208-19COHR270115C00350000
340 C40.10-26.56%1229108-19COHR270115C00340000
330 C43.20-25.19%2812408-19COHR270115C00330000
320 C47.00-21.91%2247808-19COHR270115C00320000
310 C52.10-17.95%634708-19COHR270115C00310000
300 C53.40-20.59%2952608-19COHR270115C00300000
290 C57.62-22.14%548608-19COHR270115C00290000
280 C61.30-21.84%1821608-19COHR270115C00280000
270 C80.40-0.86%129008-19COHR270115C00270000
260 C70.45-19.23%1325008-19COHR270115C00260000
250 C77.15-18.07%268808-19COHR270115C00250000
240 C81.70-19.90%1021608-19COHR270115C00240000
230 C94.66-9.50%112108-19COHR270115C00230000
220 C92.70-40.79%212008-19COHR270115C00220000
210 C124.50-17.00%19408-18COHR270115C00210000
200 C106.60-35.67%252408-19COHR270115C00200000
195 C124.22-27.57%15908-19COHR270115C00195000
190 C132.00-12.00%1311608-18COHR270115C00190000
185 C235.00+5.66%15806-15COHR270115C00185000
180 C158.50-22.68%411408-14COHR270115C00180000
175 C161.10-10.02%33008-14COHR270115C00175000
170 C166.20-29.53%16408-04COHR270115C00170000
165 C141.80-23.31%1014707-24COHR270115C00165000
160 C136.40-22.15%56608-19COHR270115C00160000
155 C216.10-22.82%115606-09COHR270115C00155000
150 C165.15-16.46%358908-18COHR270115C00150000
145 C188.30-24.40%52708-04COHR270115C00145000
140 C178.81+8.11%26208-18COHR270115C00140000
135 C180.15-14.34%27108-18COHR270115C00135000
130 C108.80-43.42%211307-29COHR270115C00130000
125 C247.10+37.45%22308-07COHR270115C00125000
120 C151.25-38.14%14807-27COHR270115C00120000
115 C216.40+39.34%13308-10COHR270115C00115000
110 C159.70-23.66%2413507-31COHR270115C00110000
105 C245.20+91.56%51904-17COHR270115C00105000
100 C259.95+18.96%17608-17COHR270115C00100000
95 C214.80+15.16%1914704-29COHR270115C00095000
90 C205.00+13.45%227908-03COHR270115C00090000
85 C311.14+18.62%16806-18COHR270115C00085000
80 C250.45+38.75%15807-10COHR270115C00080000
75 C305.00-3.63%13908-07COHR270115C00075000
70 C321.63+8.44%110206-18COHR270115C00070000
65 C296.00-1.91%11908-07COHR270115C00065000
60 C282.19-11.14%17706-09COHR270115C00060000
55 C263.80+31.51%16307-10COHR270115C00055000
50 C235.70+14.42%17004-08COHR270115C00050000
45 C355.30+4.63%11106-22COHR270115C00045000
40 C281.80-3.16%13308-04COHR270115C00040000
35 C289.70-6.76%12105-08COHR270115C00035000
30 C214.80+9.41%19403-30COHR270115C00030000
25 C330.10+27.40%1705-20COHR270115C00025000
Puts
StrikePriceChangeVolOILastContract Name
650 P302.00-3.85%81306-30COHR270115P00650000
640 P321.10+0.94%83408-10COHR270115P00640000
630 P00%0COHR270115P00630000
620 P311.300%1106-09COHR270115P00620000
610 P276.98-6.65%329808-13COHR270115P00610000
600 P255.98-10.85%259308-17COHR270115P00600000
590 P241.60-5.59%21008-07COHR270115P00590000
580 P256.98-6.99%2108-12COHR270115P00580000
570 P248.19-7.70%2408-12COHR270115P00570000
560 P239.33+7.56%402208-12COHR270115P00560000
550 P236.38+2.38%2608-13COHR270115P00550000
540 P206.20-9.56%2808-07COHR270115P00540000
530 P197.90-0.25%1608-07COHR270115P00530000
520 P190.10-10.71%11508-07COHR270115P00520000
510 P186.20+2.14%1708-12COHR270115P00510000
500 P205.00+15.04%16908-18COHR270115P00500000
490 P178.85+7.03%1708-14COHR270115P00490000
480 P201.00+6.35%52908-19COHR270115P00480000
470 P177.40-13.17%11208-04COHR270115P00470000
460 P146.80-13.60%1808-12COHR270115P00460000
450 P156.60-3.27%41408-06COHR270115P00450000
440 P149.00-3.37%11508-06COHR270115P00440000
430 P124.10-1.74%42208-12COHR270115P00430000
420 P117.60-12.30%204808-12COHR270115P00420000
410 P126.40+14.91%27308-18COHR270115P00410000
400 P131.15+8.01%242108-19COHR270115P00400000
390 P122.30+20.14%113308-19COHR270115P00390000
380 P100.00+5.26%1041608-14COHR270115P00380000
370 P111.00+14.43%29008-19COHR270115P00370000
360 P93.40+27.82%1222408-18COHR270115P00360000
350 P87.00+27.94%2361408-18COHR270115P00350000
340 P79.40+26.03%2795308-18COHR270115P00340000
330 P79.66+8.83%117208-19COHR270115P00330000
320 P74.43+14.16%6242008-19COHR270115P00320000
310 P68.63+11.59%10639708-19COHR270115P00310000
300 P61.90+12.34%172,69508-19COHR270115P00300000
290 P56.90+13.46%51,03208-19COHR270115P00290000
280 P50.60+12.44%536108-19COHR270115P00280000
270 P44.60+10.42%550608-19COHR270115P00270000
260 P39.90+13.35%751708-19COHR270115P00260000
250 P34.85+12.78%171,27808-19COHR270115P00250000
240 P29.86+10.63%1548608-19COHR270115P00240000
230 P25.70+10.30%668208-19COHR270115P00230000
220 P22.55+15.05%7641408-19COHR270115P00220000
210 P19.10+14.37%647608-19COHR270115P00210000
200 P15.76+15.88%292,30008-19COHR270115P00200000
195 P12.40-0.80%120308-19COHR270115P00195000
190 P12.95+14.60%639708-19COHR270115P00190000
185 P11.17+10.59%8331008-19COHR270115P00185000
180 P10.10+12.85%136908-19COHR270115P00180000
175 P8.95+7.83%134308-19COHR270115P00175000
170 P8.10+12.50%1022908-19COHR270115P00170000
165 P6.40+12.28%33208-18COHR270115P00165000
160 P5.40+47.54%418208-18COHR270115P00160000
155 P4.70+6.82%110708-18COHR270115P00155000
150 P4.82+9.55%240308-19COHR270115P00150000
145 P2.85-44.66%41808-17COHR270115P00145000
140 P3.75+25.00%27708-19COHR270115P00140000
135 P2.55-1.92%13208-14COHR270115P00135000
130 P3.48-5.95%28608-10COHR270115P00130000
125 P3.02-2.58%217508-10COHR270115P00125000
120 P1.85+5.71%230808-19COHR270115P00120000
115 P1.54+28.33%748808-19COHR270115P00115000
110 P0.95-56.82%212608-17COHR270115P00110000
105 P1.00-4.76%4214408-18COHR270115P00105000
100 P0.85-15.00%192,08208-13COHR270115P00100000
95 P0.77-75.94%1008808-18COHR270115P00095000
90 P0.55-45.00%214508-13COHR270115P00090000
85 P0.46+17.95%235908-14COHR270115P00085000
80 P0.40+33.33%36259708-19COHR270115P00080000
75 P0.41-80.10%199108-18COHR270115P00075000
70 P0.30-50.00%21,07108-07COHR270115P00070000
65 P1.81+69.16%135606-02COHR270115P00065000
60 P0.60-43.93%121808-12COHR270115P00060000
55 P0.55-21.43%115007-27COHR270115P00055000
50 P0.15-50.00%141108-07COHR270115P00050000
45 P0.10-75.00%18908-07COHR270115P00045000
40 P0.13-84.52%17604-16COHR270115P00040000
35 P0.30-14.29%13806-29COHR270115P00035000
30 P0.44-12.00%901405-05COHR270115P00030000
25 P0.10-70.59%412506-05COHR270115P00025000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC