COHR - Options Database

COHR

COHERENT CORP

$394.47 +0.83%

$391.94 (-0.64%)🌙

as of 06/30 06:01 PM

(6/30 15:05) ◀

Tuesday, June 30, 2026 (6:01pm)

▶ (7/1 15:05)

◀ 6/30 18:01 ▶

Option Volume

Detail

ℹ

Current (06/30) 12,070

Calls: 4,910 (41%)

Puts: 7,160 (59%)

Prior (06/29) 24,886

Calls: 13,516 (54%)

Puts: 11,370 (46%)

Current vs Prior -51.50%

Calls: -63.67% (Calls)

Puts: -37.03% (Puts)

Prior 7-Day Total 165,292

Calls: 84,978 (51%)

Puts: 80,314 (49%)

Prior 7-Day Average 23,613

Calls: 12,139 (51%)

Puts: 11,473 (49%)

Current vs Prior 7-Day Avg -48.88%

Calls: -59.55%

Puts: -37.59%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (06/30) $26.07M

Calls: $17.80M (68%)

Puts: $8.27M (32%)

Prior (06/29) $57.68M

Calls: $44.29M (77%)

Puts: $13.39M (23%)

Current vs Prior -54.79%

Calls: -59.81%

Puts: -38.20%

Prior 7-Day Total $369.67M

Calls: $242.48M (66%)

Puts: $127.19M (34%)

Prior 7-Day Average $52.81M

Calls: $34.64M (66%)

Puts: $18.17M (34%)

Current vs Prior 7-Day Avg -50.63%

Calls: -48.62%

Puts: -54.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 1.46

Prior (06/29) 0.84

Current vs Prior +73.35%

Prior 7-Day Average 0.99

Current vs Prior 7-Day Avg +46.75%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (06/30) 195,603

Calls: 89,837 (46%)

Puts: 105,766 (54%)

Prior (06/29) 187,703

Calls: 85,241 (45%)

Puts: 102,462 (55%)

Current vs Prior +4.21%

Prior 7-Day Total 1,289,158

Calls: 588,071 (46%)

Puts: 701,087 (54%)

Prior 7-Day Average 184,165

Calls: 84,010 (46%)

Puts: 100,155 (54%)

Current vs Prior 7-Day Avg +6.21%

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 13.31% | 16.96%13.31% | 16.96%16.96% | 32.22%

Prior 8.24% | 14.12%-- | ---- | --

Current vs Prior -15.43% | -5.76%-- | ---- | --

Prior 7-Day Avg 8.69% | 13.79%-- | ---- | --

Current vs 7-Day Avg -19.78% | -3.49%-- | ---- | --

Prior 7-Day Eod 8.24% | 14.12%-- | ---- | --

Current vs 7-Day Eod -15.43% | -5.76%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.54% | 14.04%

Calls: 25.71% | 16.14%

Puts: 21.37% | 11.95%

Prior 27.70% | 14.61%

Calls: 31.95% | 16.76%

Puts: 23.46% | 12.45%

Current vs Prior -15.02% | -3.90%

Prior 7-Day Avg 28.02% | 17.85%

Calls: 29.34% | 17.23%

Puts: 26.70% | 18.47%

Current vs 7-Day Avg -15.98% | -21.36%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($17.80M). Light premium activity with dollar volume down 55% vs prior. Below-average activity with volume down 52% vs prior. Bearish P/C ratio of 1.46 indicates protective positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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 21 of results (avg 8.3%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 17	34.60	36.30	$35.45	4.8%	230	0.56	260
$320.00	Jul 17	78.80	85.20	$82.00	7.8%	90	0.85	345
$370.00	Jul 31	54.60	59.40	$57.00	8.4%	2	0.64	142
$320.00	Jul 31	86.20	94.00	$90.10	8.7%	1	0.81	39
$345.00	Jul 31	70.40	77.00	$73.70	9.0%	2	0.73	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Jul 24	52.10	54.20	$53.15	4.0%	--	0.55	58
$430.00	Jul 24	58.40	60.90	$59.65	4.2%	3	0.59	2
$375.00	Jul 24	27.80	29.90	$28.85	7.3%	1	0.37	19
$445.00	Jul 17	62.10	66.80	$64.45	7.3%	--	0.68	16
$450.00	Jul 17	65.40	70.90	$68.15	8.1%	--	0.70	504

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 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 2	71.50	78.90	$75.20	9.8%	--	1.00	10
$322.50	Jul 2	69.10	76.50	$72.80	10.2%	10	1.00	11
$327.50	Jul 2	64.20	71.60	$67.90	10.9%	10	1.00	10
$330.00	Jul 2	61.70	69.00	$65.35	11.2%	--	1.00	12
$335.00	Jul 2	57.00	64.10	$60.55	11.7%	--	0.95	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 2	52.00	59.60	$55.80	13.6%	--	0.94	18
$430.00	Jul 2	33.90	41.10	$37.50	19.2%	--	0.86	19
$427.50	Jul 2	31.00	38.90	$34.95	22.6%	233	0.86	262
$425.00	Jul 2	29.90	36.60	$33.25	20.2%	3	0.83	21
$420.00	Jul 2	25.10	32.20	$28.65	24.8%	10	0.79	32

Most actively traded options today. High liquidity = easy entry/exit. 285 active (total vol 7.4K, top 278)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 2	8.70	11.20	$9.95	25.1%	278	0.44	642
$390.00	Jul 17	34.60	36.30	$35.45	4.8%	230	0.56	260
$420.00	Jul 2	2.75	3.90	$3.33	34.5%	187	0.21	300
$385.00	Jul 24	42.00	48.60	$45.30	14.6%	157	0.59	28
$420.00	Jul 10	13.20	18.20	$15.70	31.8%	128	0.38	267

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Jul 2	1.05	4.80	$2.93	128.0%	263	0.17	409
$427.50	Jul 2	31.00	38.90	$34.95	22.6%	233	0.86	262
$370.00	Jul 24	22.30	30.10	$26.20	29.8%	211	0.35	67
$350.00	Jul 10	7.20	9.50	$8.35	27.5%	180	0.21	173
$330.00	Jul 31	14.70	17.20	$15.95	15.7%	159	0.22	44

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 87 strikes (avg 20.0%, max 80.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$462.50	Jul 2	Jul 10	159.5%	88.2%	80.9%	3	35
$457.50	Jul 2	Jul 10	152.6%	94.8%	61.0%	--	62
$320.00	Jul 2	Jul 31	140.0%	97.7%	43.3%	1	49
$460.00	Jul 2	Jul 31	136.5%	97.3%	40.2%	1	36
$330.00	Jul 2	Jul 17	138.4%	102.2%	35.4%	--	165

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$325.00	Jul 2	Aug 7	173.4%	98.8%	75.5%	75	1.2K
$342.50	Jul 2	Jul 10	140.4%	97.5%	44.0%	17	104
$320.00	Jul 2	Aug 7	140.0%	97.7%	43.3%	49	265
$317.50	Jul 2	Jul 10	150.1%	104.9%	43.1%	8	64
$327.50	Jul 2	Jul 10	145.6%	104.6%	39.1%	14	33

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 24.00, avg 3.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$465.00	$467.50	Jul 2	$0.10	$2.40	$0.10	24.00	$465.10
$430.00	$435.00	Jul 24	$0.25	$4.75	$0.25	19.00	$430.25
$455.00	$460.00	Jul 17	$0.45	$4.55	$0.45	10.11	$455.45
$420.00	$422.50	Jul 2	$0.23	$2.27	$0.23	9.87	$420.23
$465.00	$470.00	Jul 10	$0.47	$4.53	$0.47	9.64	$465.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$350.00	$347.50	Jul 2	$0.10	$2.40	$0.10	24.00	$349.90
$322.50	$320.00	Jul 2	$0.15	$2.35	$0.15	15.67	$322.35
$335.00	$332.50	Jul 2	$0.16	$2.34	$0.16	14.62	$334.84
$340.00	$337.50	Jul 2	$0.20	$2.30	$0.20	11.50	$339.80
$397.50	$395.00	Jul 2	$0.20	$2.30	$0.20	11.50	$397.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 280 found (best R:R 24.00, avg 1.77)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$330.00	$335.00	Jul 2	$4.80	$4.80	$0.20	24.00	$334.80
$377.50	$380.00	Jul 10	$2.40	$2.40	$0.10	24.00	$379.90
$335.00	$340.00	Jul 2	$4.70	$4.70	$0.30	15.67	$339.70
$360.00	$362.50	Jul 2	$2.35	$2.35	$0.15	15.67	$362.35
$345.00	$350.00	Jul 2	$4.60	$4.60	$0.40	11.50	$349.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$405.00	$402.50	Jul 2	$2.30	$2.30	$0.20	11.50	$402.70
$425.00	$420.00	Jul 2	$4.60	$4.60	$0.40	11.50	$420.40
$450.00	$430.00	Jul 2	$18.30	$18.30	$1.70	10.76	$431.70
$420.00	$417.50	Jul 2	$2.25	$2.25	$0.25	9.00	$417.75
$387.50	$385.00	Jul 17	$2.25	$2.25	$0.25	9.00	$385.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 89 found (avg debit $9.26, cheapest $2.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$462.50	Jul 2	Jul 10	$2.55	159.5%	88.2%
$320.00	Jul 2	Jul 10	$3.45	140.0%	104.4%
$470.00	Jul 2	Jul 10	$3.53	123.5%	90.5%
$465.00	Jul 2	Jul 10	$3.82	125.7%	89.8%
$457.50	Jul 2	Jul 10	$4.30	152.6%	94.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$317.50	Jul 2	Jul 10	$2.65	150.1%	104.9%
$320.00	Jul 2	Jul 10	$2.97	140.0%	104.4%
$325.00	Jul 2	Jul 10	$3.10	173.4%	107.7%
$322.50	Jul 2	Jul 10	$3.65	145.3%	108.5%
$335.00	Jul 2	Jul 10	$3.70	134.5%	96.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 119 found (cheapest 6.16% of stock, avg 15.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$387.50	Jul 2	$16.05	$8.25	$24.30	$363.20	$411.80	6.16%
$397.50	Jul 2	$11.00	$13.80	$24.80	$372.70	$422.30	6.29%
$402.50	Jul 2	$8.70	$16.10	$24.80	$377.70	$427.30	6.29%
$400.00	Jul 2	$9.95	$15.40	$25.35	$374.65	$425.35	6.43%
$390.00	Jul 2	$15.05	$10.35	$25.40	$364.60	$415.40	6.44%
$392.50	Jul 2	$13.90	$11.65	$25.55	$366.95	$418.05	6.48%
$382.50	Jul 2	$19.50	$6.20	$25.70	$356.80	$408.20	6.52%
$395.00	Jul 2	$12.40	$13.60	$26.00	$369.00	$421.00	6.59%
$410.00	Jul 2	$6.10	$20.65	$26.75	$383.25	$436.75	6.78%
$385.00	Jul 2	$17.45	$9.35	$26.80	$358.20	$411.80	6.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 3.89% of stock, avg 13.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$407.50	$387.50	Jul 2	$7.10	$8.25	$15.35	$372.15	$422.85
$407.50	$385.00	Jul 2	$7.10	$9.35	$16.45	$368.55	$423.95
$405.00	$387.50	Jul 2	$8.40	$8.25	$16.65	$370.85	$421.65
$402.50	$387.50	Jul 2	$8.70	$8.25	$16.95	$370.55	$419.45
$407.50	$390.00	Jul 2	$7.10	$10.35	$17.45	$372.55	$424.95
$405.00	$385.00	Jul 2	$8.40	$9.35	$17.75	$367.25	$422.75
$402.50	$385.00	Jul 2	$8.70	$9.35	$18.05	$366.95	$420.55
$400.00	$387.50	Jul 2	$9.95	$8.25	$18.20	$369.30	$418.20
$405.00	$390.00	Jul 2	$8.40	$10.35	$18.75	$371.25	$423.75
$407.50	$392.50	Jul 2	$7.10	$11.65	$18.75	$373.75	$426.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 227 found (best R:R 49.00, avg credit $5.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
345/350	375/378	Jul 17	$4.90	$0.10	49.00	$345.10	$379.90
320/322	335/340	Jul 2	$4.85	$0.15	32.33	$317.65	$339.85
350/355	375/378	Jul 17	$4.85	$0.15	32.33	$350.15	$379.85
338/340	345/350	Jul 2	$4.80	$0.20	24.00	$335.20	$349.80
318/320	358/360	Jul 10	$2.40	$0.10	24.00	$317.60	$359.90
355/360	375/380	Jul 31	$4.80	$0.20	24.00	$355.20	$379.80
332/335	345/350	Jul 2	$4.76	$0.24	19.83	$330.24	$349.76
320/322	345/350	Jul 2	$4.75	$0.25	19.00	$317.75	$349.75
325/330	350/355	Jul 24	$4.75	$0.25	19.00	$325.25	$354.75
338/340	345/350	Jul 10	$4.70	$0.30	15.67	$335.30	$349.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$330.00	$335.00	$340.00	Jul 2	$0.10	$4.90	49.00
$427.50	$430.00	$432.50	Jul 2	$0.07	$2.43	34.71
$380.00	$385.00	$390.00	Jul 31	$0.15	$4.85	32.33
$435.00	$440.00	$445.00	Jul 31	$0.15	$4.85	32.33
$450.00	$455.00	$460.00	Jul 31	$0.15	$4.85	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$335.00	$340.00	$345.00	Jul 17	$0.05	$4.95	99.00
$350.00	$355.00	$360.00	Jul 24	$0.10	$4.90	49.00
$355.00	$357.50	$360.00	Jul 2	$0.06	$2.44	40.67
$380.00	$385.00	$390.00	Jul 24	$0.20	$4.80	24.00
$335.00	$337.50	$340.00	Jul 10	$0.13	$2.37	18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $-7.40, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$415.00	$470.00	1:2	Aug 7	-$7.40	$47.60
$452.50	$455.00	1:2	Jul 2	-$0.11	$2.39
$457.50	$460.00	1:2	Jul 2	-$0.20	$2.30
$467.50	$470.00	1:2	Jul 2	-$0.27	$2.23
$437.50	$440.00	1:2	Jul 2	-$0.30	$2.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$322.50	$320.00	1:2	Jul 2	-$0.13	$2.37
$342.50	$340.00	1:2	Jul 2	-$0.32	$2.18
$335.00	$332.50	1:2	Jul 2	-$0.41	$2.09
$320.00	$317.50	1:2	Jul 2	-$0.42	$2.08
$340.00	$337.50	1:2	Jul 2	-$0.50	$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 99 found (best yield 11.43%, avg 3.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$400.00	Aug 7	$45.10	0.55	1.4%	11.43%	12.83%	3	34
$395.00	Jul 31	$41.00	0.56	0.1%	10.39%	10.53%	11	9
$400.00	Jul 31	$38.70	0.54	1.4%	9.81%	11.21%	11	80
$415.00	Aug 7	$37.80	0.50	5.2%	9.58%	14.79%	1	6
$395.00	Jul 24	$36.80	0.55	0.1%	9.33%	9.46%	2	24
$405.00	Jul 31	$36.40	0.52	2.7%	9.23%	11.90%	--	11
$410.00	Jul 31	$35.80	0.51	3.9%	9.08%	13.01%	--	12
$400.00	Jul 24	$34.30	0.53	1.4%	8.70%	10.10%	8	50
$415.00	Jul 31	$32.50	0.49	5.2%	8.24%	13.44%	1	4
$405.00	Jul 24	$30.80	0.51	2.7%	7.81%	10.48%	6	19

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 4,910

Total Puts 7,160

Put/Call Ratio 1.46

Net Difference -2,250

Prior's Put/Call Breakdown

Total Calls 13,516

Total Puts 11,370

Put/Call Ratio 0.84

Net Difference 2,146

Prior 7-Day Put/Call Summary

Total Calls 84,978

Total Puts 80,314

Average Put/Call Ratio 0.99

Ratio Trend Rising

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