COHR - Options Database

COHR

COHERENT CORP

$391.22 +2.80%

$388.00 (-0.82%)🌙

as of 06/29 06:00 PM

(6/26 EOD) ◀

Monday, June 29, 2026 (6:00pm)

▶

◀ 6/29 18:00 ▶

Option Volume

Detail

ℹ

Current (06/29) 24,886

Calls: 13,516 (54%)

Puts: 11,370 (46%)

Prior (06/26) 25,112

Calls: 13,613 (54%)

Puts: 11,499 (46%)

Current vs Prior -0.90%

Calls: -0.71% (Calls)

Puts: -1.12% (Puts)

Prior 7-Day Total 155,160

Calls: 77,547 (50%)

Puts: 77,613 (50%)

Prior 7-Day Average 22,165

Calls: 11,078 (50%)

Puts: 11,087 (50%)

Current vs Prior 7-Day Avg +12.27%

Calls: +22.01%

Puts: +2.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/29) $57.68M

Calls: $44.29M (77%)

Puts: $13.39M (23%)

Prior (06/26) $40.16M

Calls: $26.30M (65%)

Puts: $13.86M (35%)

Current vs Prior +43.61%

Calls: +68.37%

Puts: -3.40%

Prior 7-Day Total $338.22M

Calls: $212.79M (63%)

Puts: $125.43M (37%)

Prior 7-Day Average $48.32M

Calls: $30.40M (63%)

Puts: $17.92M (37%)

Current vs Prior 7-Day Avg +19.37%

Calls: +45.69%

Puts: -25.29%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/29) 0.84

Prior (06/26) 0.84

Current vs Prior -0.41%

Prior 7-Day Average 1.08

Current vs Prior 7-Day Avg -21.90%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (06/29) 187,703

Calls: 85,241 (45%)

Puts: 102,462 (55%)

Prior (06/26) 207,489

Calls: 93,242 (45%)

Puts: 114,247 (55%)

Current vs Prior -9.54%

Prior 7-Day Total 1,331,452

Calls: 609,610 (46%)

Puts: 721,842 (54%)

Prior 7-Day Average 190,207

Calls: 87,087 (46%)

Puts: 103,120 (54%)

Current vs Prior 7-Day Avg -1.32%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 14.12% | 17.89%14.12% | 17.89%17.89% | 33.25%

Prior 9.88% | 15.29%-- | ---- | --

Current vs Prior -16.57% | -7.66%-- | ---- | --

Prior 7-Day Avg 8.22% | 13.52%-- | ---- | --

Current vs 7-Day Avg +0.27% | +4.48%-- | ---- | --

Prior 7-Day Eod 9.88% | 15.29%-- | ---- | --

Current vs 7-Day Eod -16.57% | -7.66%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.70% | 14.61%

Calls: 31.95% | 16.76%

Puts: 23.46% | 12.45%

Prior 26.57% | 16.84%

Calls: 26.18% | 17.22%

Puts: 26.97% | 16.47%

Current vs Prior +4.25% | -13.24%

Prior 7-Day Avg 29.97% | 18.45%

Calls: 31.07% | 17.76%

Puts: 28.87% | 19.14%

Current vs 7-Day Avg -7.58% | -20.81%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($44.29M) vs puts ($13.39M).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 30 of results (avg 8.8%, best 6.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 31	84.40	90.00	$87.20	6.4%	2	0.79	39
$340.00	Jul 17	62.60	66.90	$64.75	6.6%	3	0.76	227
$315.00	Jul 17	80.10	86.60	$83.35	7.8%	5	0.84	14
$320.00	Jul 17	76.00	82.40	$79.20	8.1%	15	0.83	353
$330.00	Aug 7	81.00	88.10	$84.55	8.4%	3	0.74	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Jul 24	55.70	60.30	$58.00	7.9%	--	0.56	58
$445.00	Jul 17	66.40	72.20	$69.30	8.4%	--	0.69	16
$415.00	Jul 24	52.50	57.10	$54.80	8.4%	--	0.54	58
$460.00	Aug 7	91.10	99.20	$95.15	8.5%	1	0.63	--
$455.00	Jul 10	68.60	75.00	$71.80	8.9%	1	0.78	3

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. 164 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Jul 2	72.30	80.60	$76.45	10.9%	--	1.00	15
$320.00	Jul 2	68.00	75.40	$71.70	10.3%	--	1.00	10
$322.50	Jul 2	65.10	73.40	$69.25	12.0%	--	1.00	11
$325.00	Jul 2	63.00	69.60	$66.30	10.0%	2	0.94	16
$330.00	Jul 2	58.00	65.90	$61.95	12.8%	2	0.94	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Jul 2	67.30	74.00	$70.65	9.5%	1	0.94	3
$450.00	Jul 2	57.60	65.00	$61.30	12.1%	12	0.93	6
$445.00	Jul 2	53.20	59.50	$56.35	11.2%	4	0.93	10
$435.00	Jul 2	44.30	50.70	$47.50	13.5%	1	0.86	7
$430.00	Jul 2	39.80	46.40	$43.10	15.3%	2	0.84	19

Most actively traded options today. High liquidity = easy entry/exit. 353 active (total vol 13.0K, top 776)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 2	9.10	11.90	$10.50	26.7%	776	0.41	246
$415.00	Jul 10	15.60	19.20	$17.40	20.7%	512	0.39	174
$440.00	Jul 2	1.30	2.45	$1.88	61.2%	474	0.11	595
$410.00	Jul 2	5.80	8.60	$7.20	38.9%	401	0.31	107
$440.00	Jul 17	12.00	18.00	$15.00	40.0%	353	0.32	992

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 2	2.00	2.70	$2.35	29.8%	201	0.10	1.3K
$320.00	Jul 2	0.45	1.30	$0.88	96.6%	199	0.04	200
$330.00	Jul 2	0.80	2.00	$1.40	85.7%	170	0.07	329
$345.00	Jul 2	1.25	3.40	$2.33	92.3%	169	0.11	194
$325.00	Jul 2	1.05	1.55	$1.30	38.5%	164	0.06	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 95 strikes (avg 16.4%, max 39.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$355.00	Jul 2	Aug 7	136.8%	100.2%	36.5%	14	120
$320.00	Jul 2	Jul 31	133.6%	100.3%	33.2%	2	49
$467.50	Jul 2	Jul 10	127.7%	97.8%	30.5%	9	37
$360.00	Jul 2	Aug 7	129.3%	100.3%	29.0%	126	17
$330.00	Jul 2	Aug 7	129.3%	101.2%	27.7%	5	13

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$355.00	Jul 2	Jul 31	136.8%	97.8%	39.8%	96	237
$332.50	Jul 2	Jul 10	143.4%	104.0%	37.8%	11	55
$317.50	Jul 2	Jul 10	151.2%	110.7%	36.6%	32	53
$325.00	Jul 2	Jul 31	136.2%	100.0%	36.2%	171	1.2K
$330.00	Jul 2	Jul 31	129.3%	95.5%	35.4%	182	363

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 251 found (best R:R 32.33, avg 2.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$440.00	$445.00	Jul 17	$0.15	$4.85	$0.15	32.33	$440.15
$422.50	$425.00	Jul 10	$0.15	$2.35	$0.15	15.67	$422.65
$455.00	$460.00	Jul 24	$0.30	$4.70	$0.30	15.67	$455.30
$455.00	$457.50	Jul 2	$0.17	$2.33	$0.17	13.71	$455.17
$462.50	$465.00	Jul 10	$0.17	$2.33	$0.17	13.71	$462.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$365.00	$362.50	Jul 2	$0.10	$2.40	$0.10	24.00	$364.90
$320.00	$315.00	Jul 17	$0.30	$4.70	$0.30	15.67	$319.70
$330.00	$325.00	Jul 24	$0.35	$4.65	$0.35	13.29	$329.65
$320.00	$317.50	Jul 10	$0.25	$2.25	$0.25	9.00	$319.75
$325.00	$322.50	Jul 10	$0.25	$2.25	$0.25	9.00	$324.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 329 found (best R:R 32.33, avg 1.87)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$330.00	$335.00	Jul 2	$4.85	$4.85	$0.15	32.33	$334.85
$335.00	$340.00	Jul 2	$4.80	$4.80	$0.20	24.00	$339.80
$315.00	$320.00	Jul 2	$4.75	$4.75	$0.25	19.00	$319.75
$352.50	$355.00	Jul 10	$2.35	$2.35	$0.15	15.67	$354.85
$380.00	$382.50	Jul 2	$2.25	$2.25	$0.25	9.00	$382.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$417.50	$415.00	Jul 2	$2.40	$2.40	$0.10	24.00	$415.10
$460.00	$450.00	Jul 2	$9.35	$9.35	$0.65	14.38	$450.65
$402.50	$400.00	Jul 10	$2.25	$2.25	$0.25	9.00	$400.25
$445.00	$435.00	Jul 2	$8.85	$8.85	$1.15	7.70	$436.15
$435.00	$430.00	Jul 2	$4.40	$4.40	$0.60	7.33	$430.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 101 found (avg debit $9.11, cheapest $3.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$315.00	Jul 2	Jul 10	$3.80	134.4%	109.9%
$467.50	Jul 2	Jul 10	$3.95	127.7%	97.8%
$462.50	Jul 2	Jul 10	$4.47	117.7%	96.2%
$322.50	Jul 2	Jul 10	$4.50	127.7%	109.7%
$320.00	Jul 2	Jul 10	$4.55	133.6%	109.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$317.50	Jul 2	Jul 10	$3.60	151.2%	110.7%
$315.00	Jul 2	Jul 10	$3.80	134.4%	109.9%
$320.00	Jul 2	Jul 10	$4.32	133.6%	109.4%
$332.50	Jul 2	Jul 10	$4.40	143.4%	104.0%
$325.00	Jul 2	Jul 10	$4.65	136.2%	108.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 7.64% of stock, avg 16.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$395.00	Jul 2	$11.90	$18.00	$29.90	$365.10	$424.90	7.64%
$400.00	Jul 2	$10.50	$20.35	$30.85	$369.15	$430.85	7.89%
$385.00	Jul 2	$17.70	$13.50	$31.20	$353.80	$416.20	7.98%
$390.00	Jul 2	$15.50	$15.70	$31.20	$358.80	$421.20	7.98%
$397.50	Jul 2	$12.00	$19.40	$31.40	$366.10	$428.90	8.03%
$402.50	Jul 2	$9.35	$22.30	$31.65	$370.85	$434.15	8.09%
$387.50	Jul 2	$17.45	$14.55	$32.00	$355.50	$419.50	8.18%
$382.50	Jul 2	$19.45	$12.75	$32.20	$350.30	$414.70	8.23%
$392.50	Jul 2	$15.45	$16.75	$32.20	$360.30	$424.70	8.23%
$405.00	Jul 2	$8.75	$24.10	$32.85	$372.15	$437.85	8.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 5.42% of stock, avg 14.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$402.50	$380.00	Jul 2	$9.35	$11.85	$21.20	$358.80	$423.70
$402.50	$382.50	Jul 2	$9.35	$12.75	$22.10	$360.40	$424.60
$400.00	$380.00	Jul 2	$10.50	$11.85	$22.35	$357.65	$422.35
$402.50	$385.00	Jul 2	$9.35	$13.50	$22.85	$362.15	$425.35
$400.00	$382.50	Jul 2	$10.50	$12.75	$23.25	$359.25	$423.25
$395.00	$380.00	Jul 2	$11.90	$11.85	$23.75	$356.25	$418.75
$397.50	$380.00	Jul 2	$12.00	$11.85	$23.85	$356.15	$421.35
$402.50	$387.50	Jul 2	$9.35	$14.55	$23.90	$363.60	$426.40
$400.00	$385.00	Jul 2	$10.50	$13.50	$24.00	$361.00	$424.00
$395.00	$382.50	Jul 2	$11.90	$12.75	$24.65	$357.85	$419.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 195 found (best R:R 49.00, avg credit $4.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
335/340	380/385	Jul 24	$4.90	$0.10	49.00	$335.10	$384.90
315/320	380/385	Jul 31	$4.90	$0.10	49.00	$315.10	$384.90
330/335	370/375	Jul 31	$4.90	$0.10	49.00	$330.10	$374.90
325/330	340/345	Jul 17	$4.85	$0.15	32.33	$325.15	$344.85
335/340	355/360	Jul 17	$4.85	$0.15	32.33	$335.15	$359.85
335/340	370/375	Jul 24	$4.80	$0.20	24.00	$335.20	$374.80
330/335	340/350	Jul 24	$9.55	$0.45	21.22	$325.45	$349.55
340/345	365/370	Jul 17	$4.75	$0.25	19.00	$340.25	$369.75
335/340	355/360	Jul 24	$4.75	$0.25	19.00	$335.25	$359.75
345/350	385/390	Jul 24	$4.75	$0.25	19.00	$345.25	$389.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 146 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$385.00	$390.00	$395.00	Jul 24	$0.05	$4.95	99.00
$320.00	$330.00	$340.00	Jul 17	$0.15	$9.85	65.67
$350.00	$355.00	$360.00	Jul 17	$0.10	$4.90	49.00
$345.00	$350.00	$355.00	Jul 31	$0.10	$4.90	49.00
$452.50	$455.00	$457.50	Jul 2	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$390.00	$400.00	$410.00	Jul 31	$0.20	$9.80	49.00
$345.00	$350.00	$355.00	Jul 31	$0.15	$4.85	32.33
$385.00	$387.50	$390.00	Jul 2	$0.10	$2.40	24.00
$390.00	$395.00	$400.00	Jul 17	$0.20	$4.80	24.00
$400.00	$410.00	$420.00	Jul 31	$0.40	$9.60	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-7.00, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$447.50	$450.00	1:2	Jul 2	-$0.20	$2.30
$435.00	$437.50	1:2	Jul 2	-$0.36	$2.14
$442.50	$445.00	1:2	Jul 2	-$0.47	$2.03
$462.50	$465.00	1:2	Jul 2	-$0.48	$2.02
$457.50	$460.00	1:2	Jul 2	-$0.72	$1.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$435.00	$375.00	1:2	Aug 7	-$7.00	$53.00
$325.00	$322.50	1:2	Jul 2	-$0.36	$2.14
$332.50	$330.00	1:2	Jul 2	-$0.40	$2.10
$327.50	$325.00	1:2	Jul 2	-$0.85	$1.65
$322.50	$320.00	1:2	Jul 2	-$0.93	$1.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 103 found (best yield 11.50%, avg 4.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$395.00	Aug 7	$45.00	0.55	1.0%	11.50%	12.47%	2	2
$400.00	Aug 7	$43.00	0.53	2.2%	10.99%	13.24%	36	1
$395.00	Jul 31	$40.00	0.54	1.0%	10.22%	11.19%	2	8
$400.00	Jul 31	$38.00	0.52	2.2%	9.71%	11.96%	21	87
$415.00	Aug 7	$37.00	0.49	6.1%	9.46%	15.54%	12	--
$405.00	Jul 31	$36.00	0.51	3.5%	9.20%	12.72%	3	8
$395.00	Jul 24	$35.00	0.53	1.0%	8.95%	9.91%	6	27
$420.00	Aug 7	$35.00	0.47	7.4%	8.95%	16.30%	3	2
$410.00	Jul 31	$34.00	0.49	4.8%	8.69%	13.49%	--	12
$425.00	Aug 7	$34.00	0.46	8.6%	8.69%	17.33%	3	--

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 13,516

Total Puts 11,370

Put/Call Ratio 0.84

Net Difference 2,146

Prior's Put/Call Breakdown

Total Calls 13,613

Total Puts 11,499

Put/Call Ratio 0.84

Net Difference 2,114

Prior 7-Day Put/Call Summary

Total Calls 77,547

Total Puts 77,613

Average Put/Call Ratio 1.08

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