COHR - Options Database

COHR

COHERENT CORP

$314.13 -6.43%

$312.00 (-0.68%)🌙

as of 07/07 06:00 PM

(7/7 15:05) ◀

Tuesday, July 7, 2026 (6:01pm)

▶ (7/8 15:05)

◀ 7/7 18:01 ▶

Option Volume

Detail

ℹ

Current (07/07) 24,565

Calls: 13,496 (55%)

Puts: 11,069 (45%)

Prior (07/06) 16,966

Calls: 8,151 (48%)

Puts: 8,815 (52%)

Current vs Prior +44.79%

Calls: +65.57% (Calls)

Puts: +25.57% (Puts)

Prior 7-Day Total 148,051

Calls: 71,612 (48%)

Puts: 76,439 (52%)

Prior 7-Day Average 21,150

Calls: 10,230 (48%)

Puts: 10,919 (52%)

Current vs Prior 7-Day Avg +16.15%

Calls: +31.92%

Puts: +1.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07) $61.60M

Calls: $33.49M (54%)

Puts: $28.11M (46%)

Prior (07/06) $32.73M

Calls: $17.50M (53%)

Puts: $15.23M (47%)

Current vs Prior +88.25%

Calls: +91.39%

Puts: +84.63%

Prior 7-Day Total $313.59M

Calls: $189.36M (60%)

Puts: $124.23M (40%)

Prior 7-Day Average $44.80M

Calls: $27.05M (60%)

Puts: $17.75M (40%)

Current vs Prior 7-Day Avg +37.51%

Calls: +23.81%

Puts: +58.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07) 0.82

Prior (07/06) 1.08

Current vs Prior -24.16%

Prior 7-Day Average 1.12

Current vs Prior 7-Day Avg -26.75%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/07) 200,364

Calls: 92,247 (46%)

Puts: 108,117 (54%)

Prior (07/06) 192,777

Calls: 89,257 (46%)

Puts: 103,520 (54%)

Current vs Prior +3.94%

Prior 7-Day Total 1,293,880

Calls: 591,543 (46%)

Puts: 702,337 (54%)

Prior 7-Day Average 184,840

Calls: 84,506 (46%)

Puts: 100,333 (54%)

Current vs Prior 7-Day Avg +8.40%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 9.57% | 15.04%15.04% | 31.96%

Prior 9.99% | 15.45%15.45% | 31.86%

Current vs Prior -4.28% | -2.61%-2.61% | +0.32%

Prior 7-Day Avg 8.17% | 13.96%17.48% | 32.87%

Current vs 7-Day Avg +17.14% | +7.74%-13.96% | -2.75%

Prior 7-Day Eod 9.99% | 15.45%-- | --

Current vs 7-Day Eod -4.28% | -2.61%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.82% | 10.95%

Calls: 14.49% | 15.52%

Puts: 15.16% | 6.37%

Prior 18.76% | 11.30%

Calls: 22.86% | 12.78%

Puts: 14.66% | 9.82%

Current vs Prior -21.00% | -3.10%

Prior 7-Day Avg 45.11% | 16.00%

Calls: 55.48% | 15.83%

Puts: 34.73% | 16.17%

Current vs 7-Day Avg -67.14% | -31.56%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 88% vs prior. P/C ratio dropping 24% - sentiment shifting bullish.

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 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 47 of results (avg 8.3%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Aug 21	53.20	55.80	$54.50	4.8%	4	0.62	112
$310.00	Aug 21	48.60	51.90	$50.25	6.6%	20	0.59	24
$260.00	Aug 21	73.50	78.80	$76.15	7.0%	--	0.75	49
$290.00	Aug 21	56.50	60.80	$58.65	7.3%	--	0.66	33
$300.00	Jul 24	34.70	37.40	$36.05	7.5%	8	0.62	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Aug 21	81.40	85.70	$83.55	5.1%	1	0.59	206
$360.00	Aug 21	74.60	78.60	$76.60	5.2%	13	0.56	198
$365.00	Jul 24	59.80	64.10	$61.95	6.9%	2	0.70	18
$355.00	Jul 31	57.00	61.10	$59.05	6.9%	2	0.63	19
$350.00	Aug 21	67.60	72.60	$70.10	7.1%	6	0.53	280

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. 125 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 10	51.20	58.50	$54.85	13.3%	1	1.00	6
$270.00	Jul 10	42.00	49.80	$45.90	17.0%	--	0.92	24
$275.00	Jul 10	37.30	43.70	$40.50	15.8%	2	0.88	24
$280.00	Jul 10	33.00	41.00	$37.00	21.6%	--	0.86	21
$260.00	Jul 17	54.90	62.00	$58.45	12.1%	15	0.86	348

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 10	55.00	60.80	$57.90	10.0%	11	0.94	48
$375.00	Jul 10	58.40	65.70	$62.05	11.8%	1	0.94	71
$372.50	Jul 10	56.90	63.30	$60.10	10.6%	--	0.93	82
$367.50	Jul 10	52.90	58.40	$55.65	9.9%	--	0.92	13
$365.00	Jul 10	50.60	56.20	$53.40	10.5%	2	0.91	108

Most actively traded options today. High liquidity = easy entry/exit. 274 active (total vol 11.1K, top 998)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 10	9.50	14.70	$12.10	43.0%	985	0.45	20
$355.00	Jul 10	1.45	3.10	$2.28	72.4%	723	0.14	528
$370.00	Jul 10	0.00	1.50	$0.75	200.0%	692	0.06	1.3K
$330.00	Jul 17	14.00	17.70	$15.85	23.3%	253	0.43	154
$320.00	Jul 17	18.00	21.50	$19.75	17.7%	233	0.49	351

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Jul 10	3.30	5.10	$4.20	42.9%	998	0.20	187
$320.00	Jul 10	15.30	20.60	$17.95	29.5%	591	0.55	1.2K
$310.00	Jul 10	10.80	16.00	$13.40	38.8%	544	0.45	667
$300.00	Jul 10	6.50	9.30	$7.90	35.4%	207	0.33	980
$265.00	Jul 10	1.00	1.85	$1.43	59.4%	193	0.08	180

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 49 strikes (avg 18.3%, max 31.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$335.00	Jul 10	Aug 7	131.5%	100.0%	31.5%	57	39
$372.50	Jul 10	Jul 17	125.9%	97.5%	29.1%	31	101
$320.00	Jul 10	Aug 21	136.6%	108.3%	26.1%	1.0K	146
$332.50	Jul 10	Jul 24	131.7%	106.7%	23.5%	4	52
$310.00	Jul 10	Aug 21	132.6%	107.8%	23.0%	149	29

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$335.00	Jul 10	Aug 7	131.5%	100.0%	31.5%	58	141
$255.00	Jul 10	Aug 7	137.5%	104.6%	31.4%	12	115
$372.50	Jul 10	Jul 17	125.9%	97.5%	29.1%	5	91
$275.00	Jul 10	Aug 7	134.1%	104.6%	28.2%	19	92
$295.00	Jul 10	Aug 14	137.2%	107.6%	27.5%	31	180

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 203 found (best R:R 32.33, avg 2.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$365.00	$370.00	Aug 14	$0.15	$4.85	$0.15	32.33	$365.15
$372.50	$375.00	Jul 10	$0.17	$2.33	$0.17	13.71	$372.67
$365.00	$367.50	Jul 10	$0.22	$2.28	$0.22	10.36	$365.22
$360.00	$365.00	Jul 24	$0.45	$4.55	$0.45	10.11	$360.45
$305.00	$307.50	Jul 10	$0.25	$2.25	$0.25	9.00	$305.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$270.00	$260.00	Jul 17	$0.43	$9.57	$0.43	22.26	$269.57
$255.00	$252.50	Jul 10	$0.13	$2.37	$0.13	18.23	$254.87
$270.00	$267.50	Jul 10	$0.15	$2.35	$0.15	15.67	$269.85
$267.50	$265.00	Jul 10	$0.17	$2.33	$0.17	13.71	$267.33
$292.50	$290.00	Jul 10	$0.20	$2.30	$0.20	11.50	$292.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 256 found (best R:R 19.00, avg 1.77)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$320.00	$322.50	Jul 10	$2.35	$2.35	$0.15	15.67	$322.35
$260.00	$270.00	Jul 10	$8.95	$8.95	$1.05	8.52	$268.95
$312.50	$315.00	Jul 10	$2.20	$2.20	$0.30	7.33	$314.70
$280.00	$292.50	Jul 10	$10.45	$10.45	$2.05	5.10	$290.45
$302.50	$305.00	Jul 10	$2.05	$2.05	$0.45	4.56	$304.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$340.00	$335.00	Jul 17	$4.75	$4.75	$0.25	19.00	$335.25
$360.00	$355.00	Jul 17	$4.75	$4.75	$0.25	19.00	$355.25
$355.00	$352.50	Jul 10	$2.35	$2.35	$0.15	15.67	$352.65
$330.00	$325.00	Jul 31	$4.70	$4.70	$0.30	15.67	$325.30
$335.00	$332.50	Jul 10	$2.30	$2.30	$0.20	11.50	$332.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $7.21, cheapest $2.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$372.50	Jul 10	Jul 17	$3.10	125.9%	97.5%
$375.00	Jul 10	Jul 17	$3.22	124.4%	99.6%
$260.00	Jul 10	Jul 17	$3.60	127.6%	116.3%
$370.00	Jul 10	Jul 17	$4.40	114.9%	102.8%
$270.00	Jul 10	Jul 17	$4.45	131.9%	103.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$372.50	Jul 10	Jul 17	$2.60	125.9%	97.5%
$375.00	Jul 10	Jul 17	$3.10	124.4%	99.6%
$365.00	Jul 10	Jul 17	$3.15	122.9%	103.2%
$270.00	Jul 10	Jul 17	$3.33	131.9%	103.5%
$370.00	Jul 10	Jul 17	$3.70	114.9%	102.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 8.79% of stock, avg 19.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$305.00	Jul 10	$17.85	$9.75	$27.60	$277.40	$332.60	8.79%
$315.00	Jul 10	$12.85	$15.00	$27.85	$287.15	$342.85	8.87%
$322.50	Jul 10	$9.75	$18.30	$28.05	$294.45	$350.55	8.93%
$307.50	Jul 10	$17.60	$10.85	$28.45	$279.05	$335.95	9.06%
$312.50	Jul 10	$15.05	$13.40	$28.45	$284.05	$340.95	9.06%
$302.50	Jul 10	$19.90	$9.05	$28.95	$273.55	$331.45	9.22%
$317.50	Jul 10	$12.20	$16.80	$29.00	$288.50	$346.50	9.23%
$325.00	Jul 10	$9.00	$20.15	$29.15	$295.85	$354.15	9.28%
$310.00	Jul 10	$15.85	$13.40	$29.25	$280.75	$339.25	9.31%
$300.00	Jul 10	$21.50	$7.90	$29.40	$270.60	$329.40	9.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 5.75% of stock, avg 16.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$325.00	$302.50	Jul 10	$9.00	$9.05	$18.05	$284.45	$343.05
$325.00	$305.00	Jul 10	$9.00	$9.75	$18.75	$286.25	$343.75
$322.50	$302.50	Jul 10	$9.75	$9.05	$18.80	$283.70	$341.30
$322.50	$305.00	Jul 10	$9.75	$9.75	$19.50	$285.50	$342.00
$325.00	$307.50	Jul 10	$9.00	$10.85	$19.85	$287.65	$344.85
$322.50	$307.50	Jul 10	$9.75	$10.85	$20.60	$286.90	$343.10
$320.00	$302.50	Jul 10	$12.10	$9.05	$21.15	$281.35	$341.15
$317.50	$302.50	Jul 10	$12.20	$9.05	$21.25	$281.25	$338.75
$320.00	$305.00	Jul 10	$12.10	$9.75	$21.85	$283.15	$341.85
$315.00	$302.50	Jul 10	$12.85	$9.05	$21.90	$280.60	$336.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 372 found (best R:R 49.00, avg credit $4.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
305/310	320/325	Jul 17	$4.90	$0.10	49.00	$305.10	$324.90
280/285	305/310	Aug 7	$4.90	$0.10	49.00	$280.10	$309.90
295/300	305/310	Aug 7	$4.90	$0.10	49.00	$295.10	$309.90
260/270	280/290	Aug 21	$9.80	$0.20	49.00	$260.20	$289.80
300/305	320/325	Jul 24	$4.85	$0.15	32.33	$300.15	$324.85
305/310	320/325	Jul 24	$4.85	$0.15	32.33	$305.15	$324.85
275/280	325/330	Jul 31	$4.85	$0.15	32.33	$275.15	$329.85
300/305	310/315	Jul 24	$4.80	$0.20	24.00	$300.20	$314.80
300/305	325/330	Jul 31	$4.80	$0.20	24.00	$300.20	$329.80
285/290	300/305	Aug 7	$4.80	$0.20	24.00	$285.20	$304.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 129 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$360.00	$365.00	$370.00	Jul 17	$0.05	$4.95	99.00
$260.00	$270.00	$280.00	Jul 17	$0.20	$9.80	49.00
$320.00	$325.00	$330.00	Jul 24	$0.15	$4.85	32.33
$335.00	$337.50	$340.00	Jul 10	$0.10	$2.40	24.00
$300.00	$305.00	$310.00	Jul 24	$0.20	$4.80	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$260.00	$265.00	$270.00	Jul 24	$0.10	$4.90	49.00
$275.00	$280.00	$285.00	Jul 24	$0.10	$4.90	49.00
$335.00	$340.00	$345.00	Aug 7	$0.10	$4.90	49.00
$300.00	$305.00	$310.00	Jul 31	$0.15	$4.85	32.33
$360.00	$365.00	$370.00	Jul 31	$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. 30 found (best net $-1.36, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$330.00	1:2	Aug 14	-$24.50	$5.50
$260.00	$290.00	1:2	Jul 31	-$25.15	$4.85
$347.50	$350.00	1:2	Jul 10	-$0.35	$2.15
$367.50	$370.00	1:2	Jul 10	-$0.37	$2.13
$372.50	$375.00	1:2	Jul 10	-$0.66	$1.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$270.00	1:2	Jul 17	-$1.36	$8.64
$270.00	$260.00	1:2	Jul 17	-$4.22	$5.78
$290.00	$280.00	1:2	Jul 17	-$5.90	$4.10
$262.50	$260.00	1:2	Jul 10	-$0.11	$2.39
$257.50	$255.00	1:2	Jul 10	-$0.25	$2.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 13.53%, avg 4.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$320.00	Aug 21	$42.50	0.56	1.9%	13.53%	15.40%	17	126
$330.00	Aug 21	$38.90	0.53	5.0%	12.38%	17.44%	11	80
$340.00	Aug 21	$36.40	0.50	8.2%	11.59%	19.82%	14	95
$315.00	Aug 7	$34.10	0.56	0.3%	10.86%	11.13%	10	--
$330.00	Aug 14	$34.10	0.51	5.0%	10.86%	15.91%	2	2
$350.00	Aug 21	$33.20	0.47	11.4%	10.57%	21.99%	20	181
$320.00	Aug 7	$31.90	0.53	1.9%	10.16%	12.02%	20	--
$325.00	Aug 7	$30.10	0.51	3.5%	9.58%	13.04%	17	300
$360.00	Aug 21	$30.10	0.43	14.6%	9.58%	24.18%	7	228
$320.00	Jul 31	$29.70	0.53	1.9%	9.45%	11.32%	2	39

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 13,496

Total Puts 11,069

Put/Call Ratio 0.82

Net Difference 2,427

Prior's Put/Call Breakdown

Total Calls 8,151

Total Puts 8,815

Put/Call Ratio 1.08

Net Difference -664

Prior 7-Day Put/Call Summary

Total Calls 71,612

Total Puts 76,439

Average Put/Call Ratio 1.12

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