COHR - Options Database

COHR

COHERENT CORP

$335.70 +0.70%

$336.69 (+0.29%)🌙

as of 07/06 06:00 PM

(7/6 15:05) ◀

Monday, July 6, 2026 (6:00pm)

▶ (7/7 15:05)

◀ 7/6 18:00 ▶

Option Volume

Detail

ℹ

Current (07/06) 16,966

Calls: 8,151 (48%)

Puts: 8,815 (52%)

Prior (07/02) 33,987

Calls: 16,191 (48%)

Puts: 17,796 (52%)

Current vs Prior -50.08%

Calls: -49.66% (Calls)

Puts: -50.47% (Puts)

Prior 7-Day Total 131,085

Calls: 63,461 (48%)

Puts: 67,624 (52%)

Prior 7-Day Average 21,847

Calls: 9,065 (48%)

Puts: 9,660 (52%)

Current vs Prior 7-Day Avg -22.34%

Calls: -10.09%

Puts: -8.75%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/06) $32.73M

Calls: $17.50M (53%)

Puts: $15.23M (47%)

Prior (07/02) $77.91M

Calls: $36.93M (47%)

Puts: $40.98M (53%)

Current vs Prior -58.00%

Calls: -52.61%

Puts: -62.85%

Prior 7-Day Total $280.87M

Calls: $171.86M (61%)

Puts: $109.01M (39%)

Prior 7-Day Average $46.81M

Calls: $24.55M (61%)

Puts: $15.57M (39%)

Current vs Prior 7-Day Avg -30.09%

Calls: -28.72%

Puts: -2.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06) 1.08

Prior (07/02) 1.10

Current vs Prior -1.61%

Prior 7-Day Average 1.13

Current vs Prior 7-Day Avg -3.96%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/06) 192,777

Calls: 89,257 (46%)

Puts: 103,520 (54%)

Prior (07/02) 202,998

Calls: 92,867 (46%)

Puts: 110,131 (54%)

Current vs Prior -5.04%

Prior 7-Day Total 1,101,103

Calls: 502,286 (46%)

Puts: 598,817 (54%)

Prior 7-Day Average 183,517

Calls: 83,714 (46%)

Puts: 99,802 (54%)

Current vs Prior 7-Day Avg +5.05%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 9.99% | 15.45%15.45% | 31.86%

Prior 11.94% | 16.93%16.93% | 32.74%

Current vs Prior -16.29% | -8.79%-8.79% | -2.70%

Prior 7-Day Avg 7.86% | 13.71%17.82% | 33.03%

Current vs 7-Day Avg +27.13% | +12.63%-13.33% | -3.56%

Prior 7-Day Eod 11.94% | 16.93%-- | --

Current vs 7-Day Eod -16.29% | -8.79%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.76% | 11.30%

Calls: 22.86% | 12.78%

Puts: 14.66% | 9.82%

Prior 142.40% | 14.43%

Calls: 210.00% | 11.65%

Puts: 74.79% | 17.20%

Current vs Prior -86.83% | -21.69%

Prior 7-Day Avg 49.50% | 16.78%

Calls: 60.92% | 16.34%

Puts: 38.08% | 17.23%

Current vs 7-Day Avg -62.10% | -32.67%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 50% vs prior. Slightly bearish P/C ratio of 1.08.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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 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 51 of results (avg 8.5%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Jul 17	60.00	64.40	$62.20	7.1%	--	0.85	347
$270.00	Jul 10	65.00	70.30	$67.65	7.8%	--	0.95	24
$360.00	Jul 31	25.20	27.40	$26.30	8.4%	--	0.45	146
$380.00	Jul 17	9.00	9.80	$9.40	8.5%	40	0.28	305
$360.00	Jul 24	20.10	22.00	$21.05	9.0%	12	0.43	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 17	31.80	32.60	$32.20	2.5%	19	0.56	906
$350.00	Jul 24	36.70	38.30	$37.50	4.3%	13	0.52	130
$365.00	Jul 24	46.60	49.40	$48.00	5.8%	1	0.60	19
$360.00	Jul 24	43.30	46.10	$44.70	6.3%	10	0.57	48
$395.00	Aug 14	81.00	86.70	$83.85	6.8%	4	0.61	--

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. 127 found (avg delta 0.67, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Jul 10	65.00	70.30	$67.65	7.8%	--	0.95	24
$275.00	Jul 10	58.80	65.70	$62.25	11.1%	--	0.94	24
$282.50	Jul 10	53.00	58.90	$55.95	10.5%	18	0.92	--
$280.00	Jul 10	55.30	61.10	$58.20	10.0%	3	0.92	20
$287.50	Jul 10	48.20	54.40	$51.30	12.1%	4	0.89	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 10	63.10	68.30	$65.70	7.9%	8	0.90	72
$395.00	Jul 10	57.10	63.50	$60.30	10.6%	2	0.90	130
$390.00	Jul 10	53.50	59.00	$56.25	9.8%	1	0.88	357
$380.00	Jul 10	43.50	50.00	$46.75	13.9%	1	0.87	199
$385.00	Jul 10	48.00	54.70	$51.35	13.0%	--	0.86	144

Most actively traded options today. High liquidity = easy entry/exit. 274 active (total vol 10.1K, top 723)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 10	3.80	5.40	$4.60	34.8%	723	0.22	1.1K
$355.00	Jul 10	6.90	9.80	$8.35	34.7%	540	0.34	29
$400.00	Jul 10	1.00	2.30	$1.65	78.8%	415	0.09	251
$325.00	Aug 7	43.70	48.80	$46.25	11.0%	300	0.60	--
$350.00	Jul 17	16.50	19.10	$17.80	14.6%	196	0.45	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 10	8.10	9.50	$8.80	15.9%	568	0.32	1.2K
$300.00	Jul 10	3.60	5.00	$4.30	32.6%	560	0.17	655
$310.00	Jul 10	5.40	7.10	$6.25	27.2%	532	0.24	180
$297.50	Jul 10	3.00	5.00	$4.00	50.0%	491	0.16	31
$270.00	Jul 10	0.60	1.40	$1.00	80.0%	310	0.05	345

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 62 strikes (avg 12.0%, max 33.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$392.50	Jul 10	Jul 17	125.3%	99.0%	26.5%	30	93
$402.50	Jul 10	Jul 17	120.4%	95.8%	25.7%	38	49
$280.00	Jul 10	Jul 24	135.8%	112.1%	21.1%	3	33
$295.00	Jul 10	Jul 24	123.7%	105.0%	17.8%	2	16
$387.50	Jul 10	Jul 17	118.7%	102.3%	16.0%	20	160

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$280.00	Jul 10	Aug 7	135.8%	102.1%	33.0%	101	245
$290.00	Jul 10	Aug 14	144.8%	109.7%	32.0%	215	204
$285.00	Jul 10	Aug 7	126.2%	103.6%	21.8%	68	220
$275.00	Jul 10	Aug 14	134.0%	110.2%	21.6%	33	61
$325.00	Jul 10	Aug 7	121.6%	100.1%	21.5%	42	262

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 32.33, avg 2.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$395.00	$400.00	Jul 31	$0.15	$4.85	$0.15	32.33	$395.15
$350.00	$355.00	Jul 31	$0.20	$4.80	$0.20	24.00	$350.20
$400.00	$402.50	Jul 10	$0.12	$2.38	$0.12	19.83	$400.12
$380.00	$385.00	Jul 24	$0.30	$4.70	$0.30	15.67	$380.30
$395.00	$397.50	Jul 10	$0.28	$2.22	$0.28	7.93	$395.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$277.50	$275.00	Jul 10	$0.10	$2.40	$0.10	24.00	$277.40
$290.00	$285.00	Jul 24	$0.20	$4.80	$0.20	24.00	$289.80
$322.50	$320.00	Jul 10	$0.15	$2.35	$0.15	15.67	$322.35
$285.00	$280.00	Jul 24	$0.35	$4.65	$0.35	13.29	$284.65
$290.00	$285.00	Aug 7	$0.50	$4.50	$0.50	9.00	$289.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 269 found (best R:R 49.00, avg 2.02)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$280.00	$285.00	Jul 24	$4.80	$4.80	$0.20	24.00	$284.80
$282.50	$287.50	Jul 10	$4.65	$4.65	$0.35	13.29	$287.15
$287.50	$292.50	Jul 10	$4.60	$4.60	$0.40	11.50	$292.10
$327.50	$330.00	Jul 10	$2.30	$2.30	$0.20	11.50	$329.80
$280.00	$282.50	Jul 10	$2.25	$2.25	$0.25	9.00	$282.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$390.00	$385.00	Jul 10	$4.90	$4.90	$0.10	49.00	$385.10
$370.00	$367.50	Jul 10	$2.40	$2.40	$0.10	24.00	$367.60
$372.50	$370.00	Jul 10	$2.40	$2.40	$0.10	24.00	$370.10
$385.00	$380.00	Jul 10	$4.60	$4.60	$0.40	11.50	$380.40
$395.00	$390.00	Jul 17	$4.55	$4.55	$0.45	10.11	$390.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 64 found (avg debit $7.15, cheapest $2.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$270.00	Jul 10	Jul 17	$2.60	133.3%	118.3%
$402.50	Jul 10	Jul 17	$2.77	120.4%	95.8%
$392.50	Jul 10	Jul 17	$3.52	125.3%	99.0%
$400.00	Jul 10	Jul 17	$3.90	119.5%	102.0%
$280.00	Jul 10	Jul 17	$4.00	135.8%	112.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$400.00	Jul 10	Jul 17	$3.30	119.5%	102.0%
$270.00	Jul 10	Jul 17	$3.45	133.3%	118.3%
$280.00	Jul 10	Jul 17	$3.52	135.8%	112.2%
$290.00	Jul 10	Jul 17	$3.53	144.8%	110.9%
$390.00	Jul 10	Jul 17	$4.50	113.6%	102.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 117 found (cheapest 9.47% of stock, avg 18.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$337.50	Jul 10	$15.00	$16.80	$31.80	$305.70	$369.30	9.47%
$330.00	Jul 10	$18.75	$13.25	$32.00	$298.00	$362.00	9.53%
$332.50	Jul 10	$17.75	$14.35	$32.10	$300.40	$364.60	9.56%
$335.00	Jul 10	$16.75	$15.50	$32.25	$302.75	$367.25	9.61%
$342.50	Jul 10	$12.30	$20.10	$32.40	$310.10	$374.90	9.65%
$340.00	Jul 10	$14.45	$18.05	$32.50	$307.50	$372.50	9.68%
$327.50	Jul 10	$21.05	$12.05	$33.10	$294.40	$360.60	9.86%
$347.50	Jul 10	$10.70	$22.55	$33.25	$314.25	$380.75	9.90%
$345.00	Jul 10	$11.85	$21.50	$33.35	$311.65	$378.35	9.93%
$325.00	Jul 10	$22.00	$11.65	$33.65	$291.35	$358.65	10.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 6.49% of stock, avg 15.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$350.00	$327.50	Jul 10	$9.75	$12.05	$21.80	$305.70	$371.80
$347.50	$327.50	Jul 10	$10.70	$12.05	$22.75	$304.75	$370.25
$350.00	$330.00	Jul 10	$9.75	$13.25	$23.00	$307.00	$373.00
$345.00	$327.50	Jul 10	$11.85	$12.05	$23.90	$303.60	$368.90
$347.50	$330.00	Jul 10	$10.70	$13.25	$23.95	$306.05	$371.45
$350.00	$332.50	Jul 10	$9.75	$14.35	$24.10	$308.40	$374.10
$342.50	$327.50	Jul 10	$12.30	$12.05	$24.35	$303.15	$366.85
$347.50	$332.50	Jul 10	$10.70	$14.35	$25.05	$307.45	$372.55
$345.00	$330.00	Jul 10	$11.85	$13.25	$25.10	$304.90	$370.10
$350.00	$335.00	Jul 10	$9.75	$15.50	$25.25	$309.75	$375.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 332 found (best R:R 32.33, avg credit $5.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
310/315	340/345	Jul 24	$4.85	$0.15	32.33	$310.15	$344.85
290/295	300/305	Jul 31	$4.85	$0.15	32.33	$290.15	$304.85
288/290	310/315	Jul 10	$4.82	$0.18	26.78	$285.18	$314.82
305/310	315/320	Jul 17	$4.80	$0.20	24.00	$305.20	$319.80
305/310	355/360	Jul 31	$4.80	$0.20	24.00	$305.20	$359.80
300/305	330/335	Aug 7	$4.80	$0.20	24.00	$300.20	$334.80
315/320	340/345	Aug 7	$4.80	$0.20	24.00	$315.20	$344.80
275/280	285/295	Jul 24	$9.55	$0.45	21.22	$270.45	$294.55
288/290	305/310	Jul 10	$4.77	$0.23	20.74	$285.23	$309.77
275/278	282/288	Jul 10	$4.75	$0.25	19.00	$272.75	$287.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$282.50	$287.50	$292.50	Jul 10	$0.05	$4.95	99.00
$360.00	$365.00	$370.00	Jul 24	$0.10	$4.90	49.00
$365.00	$370.00	$375.00	Jul 31	$0.10	$4.90	49.00
$280.00	$290.00	$300.00	Jul 17	$0.30	$9.70	32.33
$300.00	$305.00	$310.00	Jul 17	$0.15	$4.85	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$340.00	$345.00	$350.00	Jul 17	$0.05	$4.95	99.00
$330.00	$332.50	$335.00	Jul 10	$0.05	$2.45	49.00
$335.00	$340.00	$345.00	Jul 24	$0.10	$4.90	49.00
$340.00	$345.00	$350.00	Aug 7	$0.10	$4.90	49.00
$305.00	$310.00	$315.00	Jul 24	$0.15	$4.85	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-3.40, 22 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$392.50	$395.00	1:2	Jul 10	-$0.88	$1.62
$395.00	$397.50	1:2	Jul 10	-$1.22	$1.28
$377.50	$380.00	1:2	Jul 10	-$1.40	$1.10
$400.00	$402.50	1:2	Jul 10	-$1.41	$1.09
$387.50	$390.00	1:2	Jul 10	-$1.48	$1.02

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$270.00	1:2	Jul 17	-$3.40	$6.60
$290.00	$280.00	1:2	Jul 17	-$3.45	$6.55
$300.00	$290.00	1:2	Jul 17	-$5.65	$4.35
$272.50	$270.00	1:2	Jul 10	-$0.10	$2.40
$280.00	$277.50	1:2	Jul 10	-$1.02	$1.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 11.11%, avg 4.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$340.00	Aug 7	$37.30	0.55	1.3%	11.11%	12.39%	9	13
$360.00	Aug 14	$35.00	0.50	7.2%	10.43%	17.66%	1	1
$345.00	Aug 7	$33.60	0.53	2.8%	10.01%	12.78%	4	3
$350.00	Aug 7	$31.50	0.51	4.3%	9.38%	13.64%	12	13
$340.00	Jul 31	$31.20	0.54	1.3%	9.29%	10.57%	2	17
$370.00	Aug 14	$31.00	0.46	10.2%	9.23%	19.45%	1	1
$345.00	Jul 31	$29.40	0.51	2.8%	8.76%	11.53%	1	6
$355.00	Aug 7	$29.00	0.49	5.8%	8.64%	14.39%	14	7
$350.00	Jul 31	$28.10	0.49	4.3%	8.37%	12.63%	4	9
$337.50	Jul 24	$27.90	0.54	0.5%	8.31%	8.85%	89	--

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 8,151

Total Puts 8,815

Put/Call Ratio 1.08

Net Difference -664

Prior's Put/Call Breakdown

Total Calls 16,191

Total Puts 17,796

Put/Call Ratio 1.10

Net Difference -1,605

Prior 7-Day Put/Call Summary

Total Calls 63,461

Total Puts 67,624

Average Put/Call Ratio 1.13

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