COHR - Options Database

COHR

COHERENT CORP

$368.65 -6.55%

$369.93 (+0.35%)🌙

as of 07/01 06:01 PM

(7/1 15:05) ◀

Wednesday, July 1, 2026 (6:01pm)

▶ (7/2 15:05)

◀ 7/1 18:01 ▶

Option Volume

Detail

ℹ

Current (07/01) 12,749

Calls: 6,503 (51%)

Puts: 6,246 (49%)

Prior (06/30) 12,070

Calls: 4,910 (41%)

Puts: 7,160 (59%)

Current vs Prior +5.63%

Calls: +32.44% (Calls)

Puts: -12.77% (Puts)

Prior 7-Day Total 151,573

Calls: 75,563 (50%)

Puts: 76,010 (50%)

Prior 7-Day Average 21,653

Calls: 10,794 (50%)

Puts: 10,858 (50%)

Current vs Prior 7-Day Avg -41.12%

Calls: -39.76%

Puts: -42.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01) $27.94M

Calls: $17.70M (63%)

Puts: $10.24M (37%)

Prior (06/30) $26.07M

Calls: $17.80M (68%)

Puts: $8.27M (32%)

Current vs Prior +7.16%

Calls: -0.54%

Puts: +23.72%

Prior 7-Day Total $347.63M

Calls: $230.42M (66%)

Puts: $117.21M (34%)

Prior 7-Day Average $49.66M

Calls: $32.92M (66%)

Puts: $16.74M (34%)

Current vs Prior 7-Day Avg -43.74%

Calls: -46.22%

Puts: -38.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01) 0.96

Prior (06/30) 1.46

Current vs Prior -34.13%

Prior 7-Day Average 1.09

Current vs Prior 7-Day Avg -11.69%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/01) 199,870

Calls: 91,277 (46%)

Puts: 108,593 (54%)

Prior (06/30) 195,603

Calls: 89,837 (46%)

Puts: 105,766 (54%)

Current vs Prior +2.18%

Prior 7-Day Total 1,250,969

Calls: 569,343 (46%)

Puts: 681,626 (54%)

Prior 7-Day Average 178,709

Calls: 81,334 (46%)

Puts: 97,375 (54%)

Current vs Prior 7-Day Avg +11.84%

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 11.89% | 16.67%11.89% | 16.67%16.67% | 31.97%

Prior 6.97% | 13.31%-- | ---- | --

Current vs Prior -26.65% | -10.63%-- | ---- | --

Prior 7-Day Avg 8.12% | 13.63%-- | ---- | --

Current vs 7-Day Avg -37.06% | -12.73%-- | ---- | --

Prior 7-Day Eod 6.97% | 13.31%-- | ---- | --

Current vs 7-Day Eod -26.65% | -10.63%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.04% | 14.26%

Calls: 18.78% | 11.66%

Puts: 35.29% | 16.85%

Prior 23.54% | 14.04%

Calls: 25.71% | 16.14%

Puts: 21.37% | 11.95%

Current vs Prior +14.87% | +1.57%

Prior 7-Day Avg 29.24% | 18.17%

Calls: 30.58% | 18.15%

Puts: 27.90% | 18.20%

Current vs 7-Day Avg -7.52% | -21.54%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($17.70M). P/C ratio dropping 34% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

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 43 of results (avg 8.5%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Jul 17	65.40	69.90	$67.65	6.7%	1	0.83	103
$295.00	Jul 24	81.00	86.90	$83.95	7.0%	--	0.85	14
$320.00	Jul 31	66.50	71.60	$69.05	7.4%	--	0.75	38
$300.00	Jul 17	73.50	79.30	$76.40	7.6%	3	0.87	440
$315.00	Jul 17	60.60	65.50	$63.05	7.8%	2	0.81	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 10	5.70	6.00	$5.85	5.1%	65	0.17	173
$370.00	Jul 31	39.20	41.40	$40.30	5.5%	4	0.45	39
$420.00	Jul 31	68.70	73.70	$71.20	7.0%	--	0.63	26
$335.00	Jul 31	22.80	24.50	$23.65	7.2%	2	0.31	44
$325.00	Jul 10	6.60	7.10	$6.85	7.3%	83	0.19	159

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. 148 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 2	66.50	72.40	$69.45	8.5%	12	0.99	9
$305.00	Jul 2	61.60	67.40	$64.50	9.0%	11	0.99	11
$297.50	Jul 2	68.90	75.00	$71.95	8.5%	1	0.98	1
$295.00	Jul 2	71.50	77.50	$74.50	8.1%	1	0.98	1
$302.50	Jul 2	64.00	69.90	$66.95	8.8%	5	0.98	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$417.50	Jul 2	45.20	52.30	$48.75	14.6%	--	1.00	27
$420.00	Jul 2	47.70	55.00	$51.35	14.2%	1	1.00	38
$425.00	Jul 2	52.70	60.00	$56.35	13.0%	--	1.00	18
$427.50	Jul 2	55.20	62.30	$58.75	12.1%	--	1.00	214
$430.00	Jul 2	57.70	65.10	$61.40	12.1%	1	1.00	19

Most actively traded options today. High liquidity = easy entry/exit. 329 active (total vol 8.4K, top 660)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Jul 17	30.00	34.10	$32.05	12.8%	660	0.56	6
$400.00	Jul 2	0.20	1.60	$0.90	155.6%	282	0.09	727
$380.00	Jul 2	1.70	7.30	$4.50	124.4%	159	0.32	139
$395.00	Jul 10	9.30	11.00	$10.15	16.7%	151	0.33	241
$370.00	Jul 10	19.50	23.00	$21.25	16.5%	142	0.52	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 17	9.50	11.00	$10.25	14.6%	265	0.21	1.5K
$400.00	Jul 31	55.00	60.40	$57.70	9.4%	200	0.56	9
$360.00	Jul 10	15.90	19.10	$17.50	18.3%	138	0.41	158
$340.00	Jul 2	0.60	1.60	$1.10	90.9%	126	0.10	1.3K
$350.00	Jul 17	19.00	21.00	$20.00	10.0%	118	0.36	842

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 39.5%, max 134.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$422.50	Jul 2	Jul 10	206.4%	88.2%	134.0%	29	83
$295.00	Jul 2	Jul 24	220.8%	100.1%	120.6%	1	15
$310.00	Jul 2	Jul 17	173.0%	98.1%	76.3%	2	120
$315.00	Jul 2	Jul 17	168.5%	95.7%	76.0%	2	34
$300.00	Jul 2	Jul 17	170.5%	98.7%	72.7%	15	449

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$295.00	Jul 2	Aug 7	220.8%	101.8%	116.8%	8	358
$307.50	Jul 2	Jul 10	212.3%	100.8%	110.7%	33	39
$302.50	Jul 2	Jul 10	193.7%	104.1%	86.0%	19	60
$297.50	Jul 2	Jul 10	207.7%	114.7%	81.0%	9	80
$310.00	Jul 2	Aug 7	173.0%	96.3%	79.6%	39	621

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 220 found (best R:R 32.33, avg 3.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$430.00	$435.00	Jul 24	$0.15	$4.85	$0.15	32.33	$430.15
$402.50	$405.00	Jul 2	$0.14	$2.36	$0.14	16.86	$402.64
$382.50	$385.00	Jul 17	$0.15	$2.35	$0.15	15.67	$382.65
$432.50	$435.00	Jul 2	$0.17	$2.33	$0.17	13.71	$432.67
$415.00	$417.50	Jul 2	$0.20	$2.30	$0.20	11.50	$415.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$362.50	$360.00	Jul 10	$0.10	$2.40	$0.10	24.00	$362.40
$315.00	$312.50	Jul 2	$0.13	$2.37	$0.13	18.23	$314.87
$307.50	$305.00	Jul 10	$0.15	$2.35	$0.15	15.67	$307.35
$302.50	$300.00	Jul 2	$0.17	$2.33	$0.17	13.71	$302.33
$305.00	$302.50	Jul 10	$0.18	$2.32	$0.18	12.89	$304.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 302 found (best R:R 49.00, avg 2.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$315.00	$320.00	Jul 2	$4.90	$4.90	$0.10	49.00	$319.90
$320.00	$325.00	Jul 2	$4.80	$4.80	$0.20	24.00	$324.80
$332.50	$335.00	Jul 10	$2.40	$2.40	$0.10	24.00	$334.90
$325.00	$330.00	Jul 2	$4.70	$4.70	$0.30	15.67	$329.70
$312.50	$315.00	Jul 10	$2.35	$2.35	$0.15	15.67	$314.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$415.00	$410.00	Jul 2	$4.85	$4.85	$0.15	32.33	$410.15
$402.50	$400.00	Jul 2	$2.40	$2.40	$0.10	24.00	$400.10
$427.50	$425.00	Jul 2	$2.40	$2.40	$0.10	24.00	$425.10
$410.00	$405.00	Jul 2	$4.75	$4.75	$0.25	19.00	$405.25
$432.50	$430.00	Jul 10	$2.35	$2.35	$0.15	15.67	$430.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 97 found (avg debit $8.65, cheapest $1.80)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$422.50	Jul 2	Jul 10	$2.78	206.4%	88.2%
$300.00	Jul 2	Jul 10	$3.00	170.5%	102.0%
$430.00	Jul 2	Jul 10	$3.35	155.7%	88.2%
$437.50	Jul 2	Jul 10	$3.48	159.9%	95.0%
$427.50	Jul 2	Jul 10	$4.00	150.8%	90.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$295.00	Jul 2	Jul 10	$1.80	220.8%	104.1%
$300.00	Jul 2	Jul 10	$2.37	170.5%	102.0%
$307.50	Jul 2	Jul 10	$2.63	212.3%	100.8%
$302.50	Jul 2	Jul 10	$2.70	193.7%	104.1%
$305.00	Jul 2	Jul 10	$3.03	164.2%	102.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 4.62% of stock, avg 15.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$370.00	Jul 2	$7.65	$9.40	$17.05	$352.95	$387.05	4.62%
$375.00	Jul 2	$5.45	$11.80	$17.25	$357.75	$392.25	4.68%
$367.50	Jul 2	$9.45	$7.95	$17.40	$350.10	$384.90	4.72%
$377.50	Jul 2	$4.75	$12.65	$17.40	$360.10	$394.90	4.72%
$365.00	Jul 2	$11.00	$6.45	$17.45	$347.55	$382.45	4.73%
$362.50	Jul 2	$12.65	$5.28	$17.93	$344.57	$380.43	4.86%
$372.50	Jul 2	$7.70	$10.30	$18.00	$354.50	$390.50	4.88%
$380.00	Jul 2	$4.50	$14.45	$18.95	$361.05	$398.95	5.14%
$357.50	Jul 2	$16.05	$3.10	$19.15	$338.35	$376.65	5.19%
$360.00	Jul 2	$14.20	$4.95	$19.15	$340.85	$379.15	5.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 2.06% of stock, avg 13.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$380.00	$357.50	Jul 2	$4.50	$3.10	$7.60	$349.90	$387.60
$377.50	$357.50	Jul 2	$4.75	$3.10	$7.85	$349.65	$385.35
$375.00	$357.50	Jul 2	$5.45	$3.10	$8.55	$348.95	$383.55
$380.00	$360.00	Jul 2	$4.50	$4.95	$9.45	$350.55	$389.45
$377.50	$360.00	Jul 2	$4.75	$4.95	$9.70	$350.30	$387.20
$380.00	$362.50	Jul 2	$4.50	$5.28	$9.78	$352.72	$389.78
$377.50	$362.50	Jul 2	$4.75	$5.28	$10.03	$352.47	$387.53
$375.00	$360.00	Jul 2	$5.45	$4.95	$10.40	$349.60	$385.40
$375.00	$362.50	Jul 2	$5.45	$5.28	$10.73	$351.77	$385.73
$370.00	$357.50	Jul 2	$7.65	$3.10	$10.75	$346.75	$380.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 312 found (best R:R 40.67, avg credit $4.67)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
308/310	320/328	Jul 10	$7.32	$0.18	40.67	$302.68	$327.32
300/302	325/330	Jul 2	$4.87	$0.13	37.46	$297.63	$329.87
325/330	355/360	Jul 24	$4.85	$0.15	32.33	$325.15	$359.85
320/325	370/375	Jul 31	$4.85	$0.15	32.33	$320.15	$374.85
312/315	325/330	Jul 2	$4.83	$0.17	28.41	$310.17	$329.83
312/315	340/342	Jul 10	$2.40	$0.10	24.00	$312.60	$342.40
322/325	340/342	Jul 10	$2.40	$0.10	24.00	$322.60	$342.40
310/315	360/365	Jul 24	$4.80	$0.20	24.00	$310.20	$364.80
310/315	350/355	Jul 31	$4.80	$0.20	24.00	$310.20	$354.80
315/320	370/375	Jul 31	$4.80	$0.20	24.00	$315.20	$374.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 146 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$315.00	$320.00	$325.00	Jul 2	$0.10	$4.90	49.00
$320.00	$325.00	$330.00	Jul 2	$0.10	$4.90	49.00
$330.00	$340.00	$350.00	Jul 17	$0.25	$9.75	39.00
$362.50	$365.00	$367.50	Jul 2	$0.10	$2.40	24.00
$370.00	$372.50	$375.00	Jul 10	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$405.00	$410.00	$415.00	Jul 2	$0.10	$4.90	49.00
$415.00	$417.50	$420.00	Jul 2	$0.05	$2.45	49.00
$362.50	$365.00	$367.50	Jul 10	$0.05	$2.45	49.00
$305.00	$310.00	$315.00	Jul 24	$0.15	$4.85	32.33
$350.00	$355.00	$360.00	Jul 17	$0.20	$4.80	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. 52 found (best net $-8.45, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$295.00	$350.00	1:2	Jul 24	-$8.45	$46.55
$420.00	$440.00	1:2	Aug 7	-$16.70	$3.30
$437.50	$440.00	1:2	Jul 2	-$0.06	$2.44
$417.50	$420.00	1:2	Jul 2	-$0.21	$2.29
$395.00	$397.50	1:2	Jul 2	-$0.22	$2.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$347.50	$345.00	1:2	Jul 2	-$0.07	$2.43
$315.00	$312.50	1:2	Jul 2	-$0.09	$2.41
$312.50	$310.00	1:2	Jul 2	-$0.28	$2.22
$297.50	$295.00	1:2	Jul 2	-$0.35	$2.15
$305.00	$302.50	1:2	Jul 2	-$0.40	$2.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 101 found (best yield 11.58%, avg 4.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$370.00	Aug 7	$42.70	0.56	0.4%	11.58%	11.95%	8	10
$370.00	Jul 31	$38.90	0.56	0.4%	10.55%	10.92%	8	142
$380.00	Aug 7	$38.70	0.53	3.1%	10.50%	13.58%	8	62
$385.00	Aug 7	$36.50	0.51	4.4%	9.90%	14.34%	1	10
$375.00	Jul 31	$35.40	0.54	1.7%	9.60%	11.33%	10	19
$390.00	Aug 7	$34.10	0.50	5.8%	9.25%	15.04%	1	3
$380.00	Jul 31	$33.60	0.52	3.1%	9.11%	12.19%	2	41
$370.00	Jul 24	$32.30	0.54	0.4%	8.76%	9.13%	6	26
$400.00	Aug 7	$31.90	0.47	8.5%	8.65%	17.16%	30	34
$385.00	Jul 31	$31.80	0.50	4.4%	8.63%	13.06%	2	33

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 6,503

Total Puts 6,246

Put/Call Ratio 0.96

Net Difference 257

Prior's Put/Call Breakdown

Total Calls 4,910

Total Puts 7,160

Put/Call Ratio 1.46

Net Difference -2,250

Prior 7-Day Put/Call Summary

Total Calls 75,563

Total Puts 76,010

Average Put/Call Ratio 1.09

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