COHR - Options Database

COHR

COHERENT CORP

$333.36 -9.57%

$332.99 (-0.11%)🌙

as of 07/02 06:01 PM

(7/2 15:05) ◀

Thursday, July 2, 2026 (6:01pm)

▶ (7/6 15:05)

◀ 7/2 18:01 ▶

Option Volume

Detail

ℹ

Current (07/02) 33,987

Calls: 16,191 (48%)

Puts: 17,796 (52%)

Prior (07/01) 12,749

Calls: 6,503 (51%)

Puts: 6,246 (49%)

Current vs Prior +166.59%

Calls: +148.98% (Calls)

Puts: +184.92% (Puts)

Prior 7-Day Total 132,861

Calls: 64,628 (49%)

Puts: 68,233 (51%)

Prior 7-Day Average 18,980

Calls: 9,232 (49%)

Puts: 9,747 (51%)

Current vs Prior 7-Day Avg +79.07%

Calls: +75.37%

Puts: +82.57%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/02) $77.91M

Calls: $36.93M (47%)

Puts: $40.98M (53%)

Prior (07/01) $27.94M

Calls: $17.70M (63%)

Puts: $10.24M (37%)

Current vs Prior +178.87%

Calls: +108.60%

Puts: +300.40%

Prior 7-Day Total $297.06M

Calls: $187.88M (63%)

Puts: $109.19M (37%)

Prior 7-Day Average $42.44M

Calls: $26.84M (63%)

Puts: $15.60M (37%)

Current vs Prior 7-Day Avg +83.59%

Calls: +37.60%

Puts: +162.74%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/02) 1.10

Prior (07/01) 0.96

Current vs Prior +14.44%

Prior 7-Day Average 1.11

Current vs Prior 7-Day Avg -0.98%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/02) 202,998

Calls: 92,867 (46%)

Puts: 110,131 (54%)

Prior (07/01) 199,870

Calls: 91,277 (46%)

Puts: 108,593 (54%)

Current vs Prior +1.57%

Prior 7-Day Total 1,276,656

Calls: 589,755 (46%)

Puts: 703,999 (54%)

Prior 7-Day Average 182,379

Calls: 84,250 (46%)

Puts: 100,571 (54%)

Current vs Prior 7-Day Avg +11.31%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/02) | Next (07/10)Expiry (07/17) | Next (08/21)

Current 2.08% | 11.94%16.93% | 32.74%

Prior 5.11% | 11.89%16.67% | 31.97%

Current vs Prior +133.49% | +42.36%+1.58% | +2.42%

Prior 7-Day Avg 7.44% | 13.23%18.37% | 33.45%

Current vs 7-Day Avg +60.42% | +27.98%-7.83% | -2.12%

Prior 7-Day Eod 5.11% | 11.89%-- | --

Current vs 7-Day Eod +133.49% | +42.36%-- | --

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 142.40% | 14.43%

Calls: 210.00% | 11.65%

Puts: 74.79% | 17.20%

Prior 27.04% | 14.26%

Calls: 18.78% | 11.66%

Puts: 35.29% | 16.85%

Current vs Prior +426.63% | +1.19%

Prior 7-Day Avg 47.07% | 17.34%

Calls: 32.01% | 17.94%

Puts: 30.37% | 17.71%

Current vs 7-Day Avg +202.50% | -16.80%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 179% vs prior. Dollar volume significantly above 7-day average (84% higher). Unusually high activity with volume up 167% vs prior - elevated interest. Volume explosion - 79% above 7-day average (33,987 vs avg 18,980).

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

📈 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 33 of results (avg 8.9%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Jul 24	59.30	63.90	$61.60	7.5%	--	0.76	15
$285.00	Jul 31	62.10	67.40	$64.75	8.2%	2	0.76	--
$295.00	Jul 24	52.60	57.10	$54.85	8.2%	--	0.73	14
$270.00	Jul 31	71.40	77.90	$74.65	8.7%	5	0.81	3
$290.00	Jul 31	57.50	63.00	$60.25	9.1%	1	0.73	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 17	47.60	50.00	$48.80	4.9%	63	0.66	3.6K
$370.00	Jul 24	52.60	56.00	$54.30	6.3%	2	0.62	241
$395.00	Jul 31	74.40	80.30	$77.35	7.6%	1	0.68	3
$385.00	Jul 24	63.40	68.50	$65.95	7.7%	1	0.69	6
$390.00	Jul 24	67.00	72.40	$69.70	7.7%	--	0.70	16

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. 167 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Jul 2	39.00	46.70	$42.85	18.0%	3	1.00	1
$300.00	Jul 2	31.00	35.40	$33.20	13.3%	3	1.00	8
$310.00	Jul 2	19.10	26.40	$22.75	32.1%	2	1.00	18
$327.50	Jul 2	2.35	8.50	$5.43	113.3%	200	1.00	3
$315.00	Jul 2	14.60	20.80	$17.70	35.0%	--	0.96	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$397.50	Jul 2	61.00	68.50	$64.75	11.6%	1	0.99	19
$375.00	Jul 2	40.10	46.00	$43.05	13.7%	57	0.99	107
$385.00	Jul 2	48.50	56.00	$52.25	14.4%	228	0.99	259
$390.00	Jul 2	55.00	60.60	$57.80	9.7%	194	0.99	273
$370.00	Jul 2	35.00	40.90	$37.95	15.5%	267	0.99	314

Most actively traded options today. High liquidity = easy entry/exit. 369 active (total vol 20.8K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 17	22.40	24.90	$23.65	10.6%	1.1K	0.49	226
$370.00	Jul 10	5.60	9.70	$7.65	53.6%	1.0K	0.26	146
$390.00	Jul 2	0.00	0.05	$0.03	166.7%	1.0K	0.00	1.3K
$350.00	Jul 10	10.70	15.30	$13.00	35.4%	534	0.39	157
$385.00	Jul 10	3.20	4.40	$3.80	31.6%	337	0.16	133

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 2	5.20	10.20	$7.70	64.9%	1.2K	0.92	1.3K
$320.00	Jul 10	12.30	15.20	$13.75	21.1%	1.2K	0.38	226
$340.00	Jul 17	28.60	32.20	$30.40	11.8%	472	0.50	446
$352.50	Jul 2	16.50	23.40	$19.95	34.6%	468	0.93	47
$300.00	Jul 10	6.20	7.50	$6.85	19.0%	447	0.23	307

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 91 strikes (avg 623.0%, max 1714.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$392.50	Jul 2	Jul 17	1691.0%	96.0%	1661.5%	6	138
$382.50	Jul 2	Jul 17	1499.0%	95.0%	1477.9%	7	32
$400.00	Jul 2	Aug 14	1459.0%	105.0%	1289.5%	78	823
$295.00	Jul 2	Jul 24	1413.0%	102.0%	1285.3%	2	16
$367.50	Jul 2	Jul 10	1188.0%	100.0%	1088.0%	6	52

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$272.50	Jul 2	Jul 10	2050.0%	113.0%	1714.2%	6	134
$285.00	Jul 2	Aug 7	1695.0%	97.0%	1647.4%	26	170
$382.50	Jul 2	Jul 17	1499.0%	95.0%	1477.9%	17	89
$287.50	Jul 2	Jul 10	1625.0%	110.0%	1377.3%	5	31
$400.00	Jul 2	Aug 7	1459.0%	99.0%	1373.7%	22	156

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 218 found (best R:R 49.00, avg 2.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$335.00	$340.00	Jul 31	$0.10	$4.90	$0.10	49.00	$335.10
$390.00	$395.00	Jul 24	$0.20	$4.80	$0.20	24.00	$390.20
$397.50	$400.00	Jul 10	$0.13	$2.37	$0.13	18.23	$397.63
$387.50	$390.00	Jul 2	$0.15	$2.35	$0.15	15.67	$387.65
$385.00	$390.00	Jul 24	$0.30	$4.70	$0.30	15.67	$385.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$310.00	$305.00	Jul 24	$0.30	$4.70	$0.30	15.67	$309.70
$280.00	$275.00	Jul 2	$0.40	$4.60	$0.40	11.50	$279.60
$302.50	$300.00	Jul 2	$0.20	$2.30	$0.20	11.50	$302.30
$325.00	$322.50	Jul 2	$0.25	$2.25	$0.25	9.00	$324.75
$285.00	$280.00	Aug 7	$0.50	$4.50	$0.50	9.00	$284.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 308 found (best R:R 24.00, avg 2.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$322.50	$325.00	Jul 2	$2.40	$2.40	$0.10	24.00	$324.90
$270.00	$275.00	Jul 10	$4.75	$4.75	$0.25	19.00	$274.75
$325.00	$327.50	Jul 2	$2.37	$2.37	$0.13	18.23	$327.37
$295.00	$300.00	Jul 2	$4.65	$4.65	$0.35	13.29	$299.65
$280.00	$290.00	Jul 10	$9.10	$9.10	$0.90	10.11	$289.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$375.00	$372.50	Jul 10	$2.40	$2.40	$0.10	24.00	$372.60
$367.50	$365.00	Jul 10	$2.35	$2.35	$0.15	15.67	$365.15
$375.00	$370.00	Jul 24	$4.65	$4.65	$0.35	13.29	$370.35
$372.50	$370.00	Jul 2	$2.30	$2.30	$0.20	11.50	$370.20
$400.00	$397.50	Jul 10	$2.30	$2.30	$0.20	11.50	$397.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $8.69, cheapest $0.85)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$392.50	Jul 2	Jul 10	$0.90	1691.0%	98.0%
$400.00	Jul 2	Jul 10	$1.65	1459.0%	99.0%
$395.00	Jul 2	Jul 10	$2.04	1139.0%	93.0%
$397.50	Jul 2	Jul 10	$2.55	868.0%	98.0%
$270.00	Jul 10	Jul 17	$2.85	106.0%	105.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$272.50	Jul 2	Jul 10	$0.85	2050.0%	113.0%
$285.00	Jul 2	Jul 10	$1.40	1695.0%	98.0%
$400.00	Jul 2	Jul 10	$1.60	1459.0%	99.0%
$270.00	Jul 2	Jul 10	$2.12	1029.0%	106.0%
$280.00	Jul 2	Jul 10	$2.60	1445.0%	105.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 166 found (cheapest 1.57% of stock, avg 17.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$330.00	Jul 2	$3.75	$1.48	$5.23	$324.77	$335.23	1.57%
$327.50	Jul 2	$5.43	$0.18	$5.61	$321.89	$333.11	1.68%
$332.50	Jul 2	$3.05	$2.63	$5.68	$326.82	$338.18	1.70%
$335.00	Jul 2	$2.20	$3.90	$6.10	$328.90	$341.10	1.83%
$337.50	Jul 2	$0.75	$5.48	$6.23	$331.27	$343.73	1.87%
$340.00	Jul 2	$0.18	$7.70	$7.88	$332.12	$347.88	2.36%
$325.00	Jul 2	$7.80	$0.83	$8.63	$316.37	$333.63	2.59%
$322.50	Jul 2	$10.20	$0.58	$10.78	$311.72	$333.28	3.23%
$342.50	Jul 2	$0.93	$10.55	$11.48	$331.02	$353.98	3.44%
$345.00	Jul 2	$0.03	$13.00	$13.03	$331.97	$358.03	3.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 0.47% of stock, avg 15.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$337.50	$325.00	Jul 2	$0.75	$0.83	$1.58	$323.42	$339.08
$342.50	$325.00	Jul 2	$0.93	$0.83	$1.76	$323.24	$344.26
$337.50	$320.00	Jul 2	$0.75	$1.30	$2.05	$317.95	$339.55
$337.50	$330.00	Jul 2	$0.75	$1.48	$2.23	$327.77	$339.73
$342.50	$320.00	Jul 2	$0.93	$1.30	$2.23	$317.77	$344.73
$342.50	$330.00	Jul 2	$0.93	$1.48	$2.41	$327.59	$344.91
$337.50	$317.50	Jul 2	$0.75	$1.80	$2.55	$314.95	$340.05
$342.50	$317.50	Jul 2	$0.93	$1.80	$2.73	$314.77	$345.23
$347.50	$325.00	Jul 2	$2.15	$0.83	$2.98	$322.02	$350.48
$357.50	$325.00	Jul 2	$2.15	$0.83	$2.98	$322.02	$360.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 300 found (best R:R 57.82, avg credit $4.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
272/275	280/290	Jul 10	$9.83	$0.17	57.82	$265.17	$289.83
270/272	292/298	Jul 10	$4.85	$0.15	32.33	$267.65	$297.35
280/285	340/345	Jul 31	$4.85	$0.15	32.33	$280.15	$344.85
285/290	370/375	Aug 7	$4.85	$0.15	32.33	$285.15	$374.85
300/305	365/370	Aug 7	$4.85	$0.15	32.33	$300.15	$369.85
320/325	330/335	Aug 14	$4.85	$0.15	32.33	$320.15	$334.85
290/292	310/312	Jul 10	$2.40	$0.10	24.00	$290.10	$312.40
300/305	340/345	Jul 31	$4.80	$0.20	24.00	$300.20	$344.80
275/280	285/295	Jul 24	$9.55	$0.45	21.22	$270.45	$294.55
315/320	330/335	Aug 7	$4.75	$0.25	19.00	$315.25	$334.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 147 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$310.00	$315.00	$320.00	Jul 2	$0.05	$4.95	99.00
$385.00	$390.00	$395.00	Jul 24	$0.10	$4.90	49.00
$280.00	$290.00	$300.00	Jul 17	$0.30	$9.70	32.33
$320.00	$322.50	$325.00	Jul 2	$0.10	$2.40	24.00
$310.00	$315.00	$320.00	Jul 17	$0.25	$4.75	19.00

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
$270.00	$280.00	$290.00	Jul 17	$0.20	$9.80	49.00
$295.00	$300.00	$305.00	Jul 31	$0.20	$4.80	24.00
$370.00	$375.00	$380.00	Aug 7	$0.20	$4.80	24.00
$330.00	$332.50	$335.00	Jul 2	$0.12	$2.38	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-3.85, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$372.50	1:2	Jul 2	-$0.03	$2.47
$372.50	$375.00	1:2	Jul 2	-$0.03	$2.47
$362.50	$365.00	1:2	Jul 2	-$0.27	$2.23
$385.00	$387.50	1:2	Jul 2	-$0.33	$2.17
$360.00	$362.50	1:2	Jul 2	-$0.63	$1.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$270.00	1:2	Jul 17	-$3.85	$6.15
$280.00	$275.00	1:2	Jul 2	$0.00	$5.00
$290.00	$280.00	1:2	Jul 17	-$5.35	$4.65
$300.00	$290.00	1:2	Jul 17	-$5.65	$4.35
$325.00	$322.50	1:2	Jul 2	-$0.33	$2.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 12.99%, avg 4.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$335.00	Aug 14	$43.30	0.56	0.5%	12.99%	13.48%	1	--
$340.00	Aug 14	$41.00	0.55	2.0%	12.30%	14.29%	2	--
$335.00	Aug 7	$38.10	0.55	0.5%	11.43%	11.92%	5	--
$340.00	Aug 7	$34.20	0.54	2.0%	10.26%	12.25%	23	--
$345.00	Aug 7	$33.80	0.52	3.5%	10.14%	13.63%	1	3
$360.00	Aug 14	$33.20	0.49	8.0%	9.96%	17.95%	2	--
$340.00	Jul 31	$32.70	0.53	2.0%	9.81%	11.80%	19	11
$335.00	Jul 31	$32.00	0.54	0.5%	9.60%	10.09%	15	4
$350.00	Aug 7	$31.80	0.50	5.0%	9.54%	14.53%	2	13
$335.00	Jul 24	$30.30	0.54	0.5%	9.09%	9.58%	20	4

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 16,191

Total Puts 17,796

Put/Call Ratio 1.10

Net Difference -1,605

Prior's Put/Call Breakdown

Total Calls 6,503

Total Puts 6,246

Put/Call Ratio 0.96

Net Difference 257

Prior 7-Day Put/Call Summary

Total Calls 64,628

Total Puts 68,233

Average Put/Call Ratio 1.11

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