COHR - Options Database

COHR

COHERENT CORP

$277.60 +0.23%

$277.00 (-0.22%)🌙

as of 07/17 06:02 PM

(7/17 15:06) ◀

Friday, July 17, 2026 (6:02pm)

▶

◀ 7/17 18:02

Option Volume

Detail

ℹ

Current (07/17) 21,034

Calls: 9,668 (46%)

Puts: 11,366 (54%)

Prior (07/16) 29,359

Calls: 11,881 (40%)

Puts: 17,478 (60%)

Current vs Prior -28.36%

Calls: -18.63% (Calls)

Puts: -34.97% (Puts)

Prior 7-Day Total 136,283

Calls: 62,159 (46%)

Puts: 74,124 (54%)

Prior 7-Day Average 19,469

Calls: 8,879 (46%)

Puts: 10,589 (54%)

Current vs Prior 7-Day Avg +8.04%

Calls: +8.88%

Puts: +7.34%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17) $44.43M

Calls: $20.19M (45%)

Puts: $24.24M (55%)

Prior (07/16) $95.10M

Calls: $14.59M (15%)

Puts: $80.51M (85%)

Current vs Prior -53.28%

Calls: +38.41%

Puts: -69.89%

Prior 7-Day Total $300.95M

Calls: $100.66M (33%)

Puts: $200.29M (67%)

Prior 7-Day Average $42.99M

Calls: $14.38M (33%)

Puts: $28.61M (67%)

Current vs Prior 7-Day Avg +3.34%

Calls: +40.38%

Puts: -15.27%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 1.18

Prior (07/16) 1.47

Current vs Prior -20.08%

Prior 7-Day Average 1.20

Current vs Prior 7-Day Avg -2.05%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17) 215,639

Calls: 102,049 (47%)

Puts: 113,590 (53%)

Prior (07/16) 211,737

Calls: 98,328 (46%)

Puts: 113,409 (54%)

Current vs Prior +1.84%

Prior 7-Day Total 1,436,036

Calls: 664,074 (46%)

Puts: 771,962 (54%)

Prior 7-Day Average 205,148

Calls: 94,867 (46%)

Puts: 110,280 (54%)

Current vs Prior 7-Day Avg +5.11%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 1.60% | 11.87%1.60% | 28.55%

Prior 5.47% | 13.18%5.47% | 29.23%

Current vs Prior +116.99% | +26.83%-70.70% | -2.33%

Prior 7-Day Avg 7.93% | 13.91%9.87% | 29.99%

Current vs 7-Day Avg +49.62% | +20.13%-83.76% | -4.82%

Prior 7-Day Eod 5.47% | 13.18%5.47% | 29.23%

Current vs 7-Day Eod +116.99% | +26.83%-70.70% | -2.33%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 96.77% | 13.44%

Calls: 61.18% | 19.73%

Puts: 132.35% | 7.14%

Prior 36.23% | 16.64%

Calls: 34.01% | 20.61%

Puts: 38.46% | 12.67%

Current vs Prior +167.10% | -19.23%

Prior 7-Day Avg 37.61% | 14.38%

Calls: 33.26% | 14.43%

Puts: 41.97% | 14.33%

Current vs 7-Day Avg +157.27% | -6.56%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 53% vs prior. Slightly bearish P/C ratio of 1.18. P/C ratio dropping 20% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 62 of results (avg 7.2%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Aug 21	35.90	37.00	$36.45	3.0%	316	0.56	65
$290.00	Aug 21	31.40	32.60	$32.00	3.8%	5	0.52	79
$300.00	Aug 21	27.40	28.60	$28.00	4.3%	142	0.47	261
$310.00	Aug 21	24.10	25.40	$24.75	5.3%	3	0.44	95
$240.00	Aug 21	55.90	59.90	$57.90	6.9%	--	0.73	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Aug 21	37.00	38.00	$37.50	2.7%	30	0.44	410
$300.00	Aug 21	48.60	50.00	$49.30	2.8%	56	0.53	1.1K
$290.00	Aug 21	42.40	43.70	$43.05	3.0%	13	0.48	208
$330.00	Aug 21	68.70	72.10	$70.40	4.8%	30	0.63	241
$310.00	Aug 21	54.90	57.70	$56.30	5.0%	47	0.56	674

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 131 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 17	35.30	42.00	$38.65	17.3%	34	0.99	140
$262.50	Jul 17	12.80	19.30	$16.05	40.5%	22	0.97	115
$260.00	Jul 17	15.30	21.80	$18.55	35.0%	129	0.96	329
$250.00	Jul 17	26.50	31.40	$28.95	16.9%	45	0.95	289
$270.00	Jul 17	6.40	11.50	$8.95	57.0%	98	0.93	359

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$287.50	Jul 17	7.80	12.20	$10.00	44.0%	87	1.00	110
$292.50	Jul 17	11.30	17.20	$14.25	41.4%	23	1.00	150
$295.00	Jul 17	13.30	19.90	$16.60	39.8%	14	1.00	44
$297.50	Jul 17	15.80	21.90	$18.85	32.4%	21	1.00	27
$300.00	Jul 17	20.50	23.30	$21.90	12.8%	304	1.00	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 308 active (total vol 13.3K, top 695)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Jul 31	22.20	26.20	$24.20	16.5%	695	0.56	10
$320.00	Jul 24	3.20	4.10	$3.65	24.7%	420	0.18	532
$280.00	Jul 17	0.00	2.25	$1.13	199.1%	349	0.36	424
$280.00	Aug 21	35.90	37.00	$36.45	3.0%	316	0.56	65
$300.00	Jul 17	0.00	0.05	$0.03	166.7%	240	0.01	542

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 24	7.90	9.20	$8.55	15.2%	597	0.30	351
$290.00	Jul 17	10.40	13.40	$11.90	25.2%	466	0.81	1.5K
$280.00	Jul 17	1.00	3.90	$2.45	118.4%	421	0.69	1.3K
$280.00	Aug 7	27.40	29.40	$28.40	7.0%	417	0.46	340
$260.00	Jul 31	13.60	15.50	$14.55	13.1%	383	0.34	98

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 73 strikes (avg 638.5%, max 2051.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$230.00	Jul 17	Aug 21	2075.9%	109.3%	1799.1%	167	358
$327.50	Jul 17	Jul 31	1763.2%	104.3%	1590.4%	1	52
$322.50	Jul 17	Jul 31	1668.6%	106.3%	1470.1%	3	156
$317.50	Jul 17	Jul 31	1546.6%	105.1%	1372.1%	--	56
$332.50	Jul 17	Jul 31	1478.4%	104.6%	1312.8%	6	25

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$227.50	Jul 17	Jul 24	2164.1%	100.6%	2051.6%	5	15
$230.00	Jul 17	Aug 28	2075.9%	106.9%	1842.0%	30	1.0K
$237.50	Jul 17	Jul 31	1813.2%	105.6%	1617.2%	6	26
$327.50	Jul 17	Jul 24	1763.2%	104.8%	1582.0%	3	19
$242.50	Jul 17	Jul 31	1662.3%	105.8%	1471.3%	1	27

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 24.00, avg 2.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$325.00	$327.50	Jul 24	$0.10	$2.40	$0.10	24.00	$325.10
$297.50	$300.00	Jul 17	$0.15	$2.35	$0.15	15.67	$297.65
$325.00	$330.00	Aug 14	$0.30	$4.70	$0.30	15.67	$325.30
$322.50	$325.00	Jul 24	$0.17	$2.33	$0.17	13.71	$322.67
$325.00	$330.00	Aug 7	$0.35	$4.65	$0.35	13.29	$325.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$262.50	$260.00	Jul 31	$0.15	$2.35	$0.15	15.67	$262.35
$260.00	$255.00	Aug 7	$0.40	$4.60	$0.40	11.50	$259.60
$237.50	$235.00	Jul 24	$0.22	$2.28	$0.22	10.36	$237.28
$245.00	$240.00	Aug 14	$0.45	$4.55	$0.45	10.11	$244.55
$265.00	$262.50	Jul 17	$0.25	$2.25	$0.25	9.00	$264.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 256 found (best R:R 32.33, avg 2.21)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$240.00	$250.00	Jul 17	$9.70	$9.70	$0.30	32.33	$249.70
$285.00	$287.50	Jul 31	$2.40	$2.40	$0.10	24.00	$287.40
$292.50	$295.00	Jul 31	$2.25	$2.25	$0.25	9.00	$294.75
$317.50	$320.00	Jul 17	$2.22	$2.22	$0.28	7.93	$319.72
$275.00	$277.50	Jul 24	$2.15	$2.15	$0.35	6.14	$277.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$320.00	$315.00	Jul 17	$4.85	$4.85	$0.15	32.33	$315.15
$300.00	$295.00	Jul 24	$4.75	$4.75	$0.25	19.00	$295.25
$292.50	$290.00	Jul 17	$2.35	$2.35	$0.15	15.67	$290.15
$295.00	$292.50	Jul 17	$2.35	$2.35	$0.15	15.67	$292.65
$307.50	$305.00	Jul 17	$2.35	$2.35	$0.15	15.67	$305.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $7.52, cheapest $0.63)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$327.50	Jul 17	Jul 24	$0.63	1763.2%	104.8%
$322.50	Jul 17	Jul 24	$0.80	1668.6%	101.2%
$317.50	Jul 17	Jul 24	$1.75	1546.6%	103.6%
$332.50	Jul 17	Jul 24	$1.88	1478.4%	110.1%
$330.00	Jul 17	Jul 24	$2.23	1006.9%	102.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$237.50	Jul 17	Jul 24	$0.85	1813.2%	109.9%
$242.50	Jul 17	Jul 24	$1.60	1662.3%	109.1%
$330.00	Jul 17	Jul 24	$1.95	1006.9%	102.6%
$235.00	Jul 17	Jul 24	$1.98	1475.0%	112.2%
$232.50	Jul 17	Jul 24	$2.39	912.9%	112.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 124 found (cheapest 1.26% of stock, avg 17.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$277.50	Jul 17	$2.00	$1.50	$3.50	$274.00	$281.00	1.26%
$280.00	Jul 17	$1.13	$2.45	$3.58	$276.42	$283.58	1.29%
$275.00	Jul 17	$4.08	$0.78	$4.86	$270.14	$279.86	1.75%
$282.50	Jul 17	$0.43	$5.08	$5.51	$276.99	$288.01	1.98%
$272.50	Jul 17	$5.90	$0.85	$6.75	$265.75	$279.25	2.43%
$285.00	Jul 17	$0.43	$6.45	$6.88	$278.12	$291.88	2.48%
$270.00	Jul 17	$8.95	$0.18	$9.13	$260.87	$279.13	3.29%
$287.50	Jul 17	$0.33	$10.00	$10.33	$277.17	$297.83	3.72%
$267.50	Jul 17	$11.00	$0.25	$11.25	$256.25	$278.75	4.05%
$290.00	Jul 17	$1.55	$11.90	$13.45	$276.55	$303.45	4.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.44% of stock, avg 14.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$282.50	$275.00	Jul 17	$0.43	$0.78	$1.21	$273.79	$283.71
$282.50	$272.50	Jul 17	$0.43	$0.85	$1.28	$271.22	$283.78
$280.00	$275.00	Jul 17	$1.13	$0.78	$1.91	$273.09	$281.91
$282.50	$277.50	Jul 17	$0.43	$1.50	$1.93	$275.57	$284.43
$280.00	$272.50	Jul 17	$1.13	$0.85	$1.98	$270.52	$281.98
$290.00	$275.00	Jul 17	$1.55	$0.78	$2.33	$272.67	$292.33
$290.00	$272.50	Jul 17	$1.55	$0.85	$2.40	$270.10	$292.40
$282.50	$257.50	Jul 17	$0.43	$2.15	$2.58	$254.92	$285.08
$282.50	$252.50	Jul 17	$0.43	$2.15	$2.58	$249.92	$285.08
$280.00	$277.50	Jul 17	$1.13	$1.50	$2.63	$274.87	$282.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 377 found (best R:R 49.00, avg credit $4.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
250/255	275/280	Aug 14	$4.90	$0.10	49.00	$250.10	$279.90
230/240	250/260	Aug 21	$9.80	$0.20	49.00	$230.20	$259.80
265/270	280/285	Aug 28	$4.90	$0.10	49.00	$265.10	$284.90
275/280	285/290	Aug 28	$4.90	$0.10	49.00	$275.10	$289.90
250/260	270/280	Aug 21	$9.75	$0.25	39.00	$250.25	$279.75
260/265	285/290	Aug 7	$4.85	$0.15	32.33	$260.15	$289.85
245/250	280/285	Aug 14	$4.85	$0.15	32.33	$245.15	$284.85
260/265	270/275	Aug 14	$4.85	$0.15	32.33	$260.15	$274.85
270/275	295/300	Aug 14	$4.85	$0.15	32.33	$270.15	$299.85
240/242	275/278	Jul 24	$2.40	$0.10	24.00	$240.10	$277.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$290.00	$292.50	$295.00	Jul 24	$0.05	$2.45	49.00
$315.00	$317.50	$320.00	Jul 24	$0.05	$2.45	49.00
$320.00	$322.50	$325.00	Jul 31	$0.05	$2.45	49.00
$322.50	$325.00	$327.50	Jul 24	$0.07	$2.43	34.71
$280.00	$285.00	$290.00	Aug 28	$0.15	$4.85	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$290.00	$295.00	$300.00	Aug 7	$0.05	$4.95	99.00
$247.50	$250.00	$252.50	Jul 24	$0.05	$2.45	49.00
$305.00	$310.00	$315.00	Jul 31	$0.10	$4.90	49.00
$270.00	$280.00	$290.00	Aug 21	$0.20	$9.80	49.00
$230.00	$232.50	$235.00	Jul 24	$0.07	$2.43	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 46 found (best net $-15.90, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$275.00	1:2	Aug 7	-$15.90	$9.10
$310.00	$312.50	1:2	Jul 17	-$0.03	$2.47
$292.50	$295.00	1:2	Jul 17	-$0.15	$2.35
$295.00	$297.50	1:2	Jul 17	-$0.16	$2.34
$285.00	$287.50	1:2	Jul 17	-$0.23	$2.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$277.50	$275.00	1:2	Jul 17	-$0.06	$2.44
$230.00	$227.50	1:2	Jul 24	-$0.17	$2.33
$262.50	$260.00	1:2	Jul 17	-$0.30	$2.20
$270.00	$267.50	1:2	Jul 17	-$0.32	$2.18
$267.50	$265.00	1:2	Jul 17	-$0.45	$2.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 13.51%, avg 5.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$280.00	Aug 28	$37.50	0.57	0.9%	13.51%	14.37%	4	11
$280.00	Aug 21	$35.90	0.56	0.9%	12.93%	13.80%	316	65
$285.00	Aug 28	$35.00	0.55	2.7%	12.61%	15.27%	1	2
$290.00	Aug 28	$32.40	0.53	4.5%	11.67%	16.14%	1	5
$280.00	Aug 14	$31.90	0.56	0.9%	11.49%	12.36%	4	3
$290.00	Aug 21	$31.40	0.52	4.5%	11.31%	15.78%	5	79
$300.00	Aug 28	$29.40	0.50	8.1%	10.59%	18.66%	--	23
$285.00	Aug 14	$28.80	0.53	2.7%	10.37%	13.04%	2	1
$300.00	Aug 21	$27.40	0.47	8.1%	9.87%	17.94%	142	261
$295.00	Aug 14	$25.40	0.49	6.3%	9.15%	15.42%	1	6

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 9,668

Total Puts 11,366

Put/Call Ratio 1.18

Net Difference -1,698

Prior's Put/Call Breakdown

Total Calls 11,881

Total Puts 17,478

Put/Call Ratio 1.47

Net Difference -5,597

Prior 7-Day Put/Call Summary

Total Calls 62,159

Total Puts 74,124

Average Put/Call Ratio 1.20

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card