COHR - Options Database

COHR

COHERENT CORP

$317.05 +0.93%

$317.25 (+0.06%)🌙

as of 07/08 06:01 PM

(7/8 15:05) ◀

Wednesday, July 8, 2026 (6:01pm)

▶ (7/9 18:00)

◀ 7/8 18:01 ▶

Option Volume

Detail

ℹ

Current (07/08) 11,976

Calls: 5,692 (48%)

Puts: 6,284 (52%)

Prior (07/07) 24,565

Calls: 13,496 (55%)

Puts: 11,069 (45%)

Current vs Prior -51.25%

Calls: -57.82% (Calls)

Puts: -43.23% (Puts)

Prior 7-Day Total 150,335

Calls: 76,380 (51%)

Puts: 73,955 (49%)

Prior 7-Day Average 21,476

Calls: 10,911 (51%)

Puts: 10,565 (49%)

Current vs Prior 7-Day Avg -44.24%

Calls: -47.83%

Puts: -40.52%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/08) $30.43M

Calls: $12.51M (41%)

Puts: $17.92M (59%)

Prior (07/07) $61.60M

Calls: $33.49M (54%)

Puts: $28.11M (46%)

Current vs Prior -50.60%

Calls: -62.65%

Puts: -36.25%

Prior 7-Day Total $324.09M

Calls: $194.02M (60%)

Puts: $130.07M (40%)

Prior 7-Day Average $46.30M

Calls: $27.72M (60%)

Puts: $18.58M (40%)

Current vs Prior 7-Day Avg -34.27%

Calls: -54.86%

Puts: -3.56%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 1.10

Prior (07/07) 0.82

Current vs Prior +34.61%

Prior 7-Day Average 1.02

Current vs Prior 7-Day Avg +8.76%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/08) 205,081

Calls: 93,554 (46%)

Puts: 111,527 (54%)

Prior (07/07) 200,364

Calls: 92,247 (46%)

Puts: 108,117 (54%)

Current vs Prior +2.35%

Prior 7-Day Total 1,386,804

Calls: 633,968 (46%)

Puts: 752,836 (54%)

Prior 7-Day Average 198,114

Calls: 90,566 (46%)

Puts: 107,548 (54%)

Current vs Prior 7-Day Avg +3.52%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 7.30% | 13.47%13.47% | 31.70%

Prior 9.57% | 15.04%15.04% | 31.96%

Current vs Prior -23.67% | -10.46%-10.46% | -0.82%

Prior 7-Day Avg 8.82% | 14.58%16.83% | 32.54%

Current vs 7-Day Avg -17.17% | -7.61%-19.96% | -2.58%

Prior 7-Day Eod 9.57% | 15.04%-- | --

Current vs 7-Day Eod -23.67% | -10.46%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.92% | 11.74%

Calls: 22.95% | 11.82%

Puts: 24.89% | 11.66%

Prior 14.82% | 10.95%

Calls: 14.49% | 15.52%

Puts: 15.16% | 6.37%

Current vs Prior +61.40% | +7.21%

Prior 7-Day Avg 40.12% | 13.78%

Calls: 50.00% | 14.53%

Puts: 30.24% | 13.02%

Current vs 7-Day Avg -40.38% | -14.78%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 51% vs prior. Slightly bearish P/C ratio of 1.10. P/C ratio rising 35% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

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 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 53 of results (avg 8.1%, best 5.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Aug 21	70.80	75.70	$73.25	6.7%	21	0.72	47
$305.00	Aug 7	42.90	46.00	$44.45	7.0%	4	0.61	1
$280.00	Aug 21	64.70	69.50	$67.10	7.2%	1	0.69	36
$260.00	Aug 21	76.10	82.10	$79.10	7.6%	1	0.75	49
$305.00	Jul 24	33.00	35.70	$34.35	7.9%	--	0.62	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Aug 21	84.90	89.40	$87.15	5.2%	2	0.61	130
$360.00	Jul 24	52.60	55.60	$54.10	5.5%	12	0.68	60
$380.00	Aug 7	75.60	80.20	$77.90	5.9%	1	0.68	5
$370.00	Aug 21	77.30	82.20	$79.75	6.1%	2	0.59	206
$370.00	Jul 31	63.80	68.10	$65.95	6.5%	1	0.67	52

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. 146 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Jul 10	45.00	51.00	$48.00	12.5%	--	0.95	24
$275.00	Jul 10	40.30	46.20	$43.25	13.6%	--	0.92	25
$280.00	Jul 10	35.70	42.10	$38.90	16.5%	1	0.90	21
$260.00	Jul 17	58.20	63.90	$61.05	9.3%	--	0.88	358
$270.00	Jul 17	49.50	56.60	$53.05	13.4%	--	0.84	338

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$372.50	Jul 10	52.40	58.70	$55.55	11.3%	2	1.00	82
$375.00	Jul 10	55.10	61.20	$58.15	10.5%	2	1.00	70
$380.00	Jul 10	59.20	65.50	$62.35	10.1%	1	1.00	187
$377.50	Jul 10	57.10	63.60	$60.35	10.8%	--	0.94	28
$362.50	Jul 10	42.90	49.20	$46.05	13.7%	5	0.94	62

Most actively traded options today. High liquidity = easy entry/exit. 303 active (total vol 7.0K, top 472)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 10	2.50	5.70	$4.10	78.0%	233	0.25	125
$300.00	Aug 14	49.60	55.30	$52.45	10.9%	201	0.63	1
$345.00	Jul 10	1.80	3.00	$2.40	50.0%	161	0.17	139
$370.00	Jul 10	0.10	1.50	$0.80	175.0%	161	0.06	1.2K
$335.00	Jul 10	3.50	5.30	$4.40	40.9%	124	0.28	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Aug 7	13.60	16.30	$14.95	18.1%	472	0.23	13
$275.00	Aug 7	16.90	19.70	$18.30	15.3%	469	0.27	12
$275.00	Jul 24	9.60	11.60	$10.60	18.9%	341	0.23	95
$260.00	Jul 24	6.80	7.90	$7.35	15.0%	231	0.17	48
$257.50	Jul 10	0.00	0.55	$0.28	196.4%	144	0.02	225

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 77 strikes (avg 19.0%, max 89.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$377.50	Jul 10	Jul 17	142.4%	104.3%	36.6%	15	47
$365.00	Jul 10	Aug 7	134.5%	102.1%	31.7%	62	221
$352.50	Jul 10	Jul 17	128.3%	98.2%	30.6%	5	34
$270.00	Jul 10	Aug 21	143.1%	109.7%	30.4%	21	71
$367.50	Jul 10	Jul 17	126.7%	99.3%	27.5%	24	105

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$255.00	Jul 10	Aug 14	207.1%	109.5%	89.1%	6	47
$287.50	Jul 10	Jul 17	157.2%	109.6%	43.4%	16	41
$272.50	Jul 10	Jul 17	151.2%	107.8%	40.2%	6	58
$275.00	Jul 10	Aug 14	148.5%	107.6%	38.1%	32	93
$260.00	Jul 10	Aug 21	151.1%	110.9%	36.3%	30	901

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 218 found (best R:R 32.33, avg 2.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$330.00	$335.00	Aug 7	$0.15	$4.85	$0.15	32.33	$330.15
$347.50	$350.00	Jul 10	$0.20	$2.30	$0.20	11.50	$347.70
$365.00	$370.00	Jul 31	$0.45	$4.55	$0.45	10.11	$365.45
$370.00	$372.50	Jul 17	$0.25	$2.25	$0.25	9.00	$370.25
$365.00	$370.00	Aug 7	$0.55	$4.45	$0.55	8.09	$365.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$260.00	$257.50	Jul 10	$0.15	$2.35	$0.15	15.67	$259.85
$275.00	$272.50	Jul 10	$0.15	$2.35	$0.15	15.67	$274.85
$277.50	$275.00	Jul 10	$0.15	$2.35	$0.15	15.67	$277.35
$267.50	$265.00	Jul 10	$0.22	$2.28	$0.22	10.36	$267.28
$307.50	$305.00	Jul 10	$0.25	$2.25	$0.25	9.00	$307.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 287 found (best R:R 19.00, avg 1.84)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$270.00	$275.00	Jul 10	$4.75	$4.75	$0.25	19.00	$274.75
$280.00	$290.00	Jul 10	$8.85	$8.85	$1.15	7.70	$288.85
$290.00	$292.50	Jul 10	$2.20	$2.20	$0.30	7.33	$292.20
$275.00	$280.00	Jul 10	$4.35	$4.35	$0.65	6.69	$279.35
$310.00	$312.50	Jul 17	$2.15	$2.15	$0.35	6.14	$312.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$367.50	$365.00	Jul 10	$2.35	$2.35	$0.15	15.67	$365.15
$370.00	$367.50	Jul 10	$2.35	$2.35	$0.15	15.67	$367.65
$360.00	$357.50	Jul 17	$2.35	$2.35	$0.15	15.67	$357.65
$335.00	$332.50	Jul 10	$2.30	$2.30	$0.20	11.50	$332.70
$372.50	$370.00	Jul 10	$2.30	$2.30	$0.20	11.50	$370.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $7.71, cheapest $3.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$380.00	Jul 10	Jul 17	$3.15	118.5%	99.0%
$377.50	Jul 10	Jul 17	$3.58	142.4%	104.3%
$367.50	Jul 10	Jul 17	$4.30	126.7%	99.3%
$370.00	Jul 10	Jul 17	$4.35	133.0%	102.9%
$372.50	Jul 10	Jul 17	$4.50	120.3%	103.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$257.50	Jul 10	Jul 17	$3.12	146.1%	119.2%
$265.00	Jul 10	Jul 17	$3.17	144.5%	110.2%
$260.00	Jul 10	Jul 17	$3.47	151.1%	120.3%
$380.00	Jul 10	Jul 17	$3.55	118.5%	99.0%
$272.50	Jul 10	Jul 17	$3.60	151.2%	107.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 130 found (cheapest 6.80% of stock, avg 18.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$320.00	Jul 10	$9.90	$11.65	$21.55	$298.45	$341.55	6.80%
$312.50	Jul 10	$13.60	$8.10	$21.70	$290.80	$334.20	6.84%
$315.00	Jul 10	$12.15	$9.60	$21.75	$293.25	$336.75	6.86%
$322.50	Jul 10	$8.70	$13.30	$22.00	$300.50	$344.50	6.94%
$317.50	Jul 10	$11.10	$11.00	$22.10	$295.40	$339.60	6.97%
$325.00	Jul 10	$7.50	$14.80	$22.30	$302.70	$347.30	7.03%
$307.50	Jul 10	$16.45	$6.25	$22.70	$284.80	$330.20	7.16%
$310.00	Jul 10	$15.20	$7.85	$23.05	$286.95	$333.05	7.27%
$327.50	Jul 10	$6.85	$16.50	$23.35	$304.15	$350.85	7.36%
$330.00	Jul 10	$5.85	$18.15	$24.00	$306.00	$354.00	7.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 3.82% of stock, avg 15.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$330.00	$307.50	Jul 10	$5.85	$6.25	$12.10	$295.40	$342.10
$327.50	$307.50	Jul 10	$6.85	$6.25	$13.10	$294.40	$340.60
$330.00	$310.00	Jul 10	$5.85	$7.85	$13.70	$296.30	$343.70
$325.00	$307.50	Jul 10	$7.50	$6.25	$13.75	$293.75	$338.75
$330.00	$312.50	Jul 10	$5.85	$8.10	$13.95	$298.55	$343.95
$327.50	$310.00	Jul 10	$6.85	$7.85	$14.70	$295.30	$342.20
$322.50	$307.50	Jul 10	$8.70	$6.25	$14.95	$292.55	$337.45
$327.50	$312.50	Jul 10	$6.85	$8.10	$14.95	$297.55	$342.45
$325.00	$310.00	Jul 10	$7.50	$7.85	$15.35	$294.65	$340.35
$330.00	$315.00	Jul 10	$5.85	$9.60	$15.45	$299.55	$345.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 425 found (best R:R 99.00, avg credit $4.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
270/280	290/300	Aug 21	$9.90	$0.10	99.00	$270.10	$299.90
310/320	350/360	Aug 21	$9.85	$0.15	65.67	$310.15	$359.85
265/270	310/315	Aug 7	$4.90	$0.10	49.00	$265.10	$314.90
280/285	320/325	Aug 7	$4.90	$0.10	49.00	$280.10	$324.90
290/295	310/315	Aug 7	$4.90	$0.10	49.00	$290.10	$314.90
280/285	300/305	Jul 17	$4.85	$0.15	32.33	$280.15	$304.85
288/290	300/305	Jul 17	$4.85	$0.15	32.33	$285.15	$304.85
280/285	330/335	Jul 24	$4.85	$0.15	32.33	$280.15	$334.85
310/320	330/340	Aug 21	$9.70	$0.30	32.33	$310.30	$339.70
285/288	300/305	Jul 17	$4.80	$0.20	24.00	$282.70	$304.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$360.00	$370.00	$380.00	Aug 21	$0.05	$9.95	199.00
$327.50	$330.00	$332.50	Jul 10	$0.05	$2.45	49.00
$260.00	$270.00	$280.00	Jul 17	$0.25	$9.75	39.00
$270.00	$280.00	$290.00	Jul 17	$0.35	$9.65	27.57
$335.00	$337.50	$340.00	Jul 24	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$285.00	$287.50	$290.00	Jul 17	$0.05	$2.45	49.00
$290.00	$295.00	$300.00	Jul 24	$0.10	$4.90	49.00
$260.00	$262.50	$265.00	Jul 10	$0.06	$2.44	40.67
$360.00	$370.00	$380.00	Aug 21	$0.30	$9.70	32.33
$352.50	$355.00	$357.50	Jul 17	$0.10	$2.40	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. 34 found (best net $-19.75, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$335.00	$360.00	1:2	Aug 14	-$19.75	$5.25
$370.00	$372.50	1:2	Jul 10	$0.00	$2.50
$360.00	$362.50	1:2	Jul 10	-$0.30	$2.20
$365.00	$367.50	1:2	Jul 10	-$0.35	$2.15
$372.50	$375.00	1:2	Jul 10	-$0.40	$2.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$270.00	$265.00	1:2	Jul 17	-$2.10	$2.90
$260.00	$257.50	1:2	Jul 10	-$0.13	$2.37
$267.50	$265.00	1:2	Jul 10	-$0.31	$2.19
$272.50	$270.00	1:2	Jul 10	-$0.34	$2.16
$265.00	$262.50	1:2	Jul 10	-$0.37	$2.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 14.00%, avg 4.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$320.00	Aug 21	$44.40	0.56	0.9%	14.00%	14.93%	4	122
$330.00	Aug 21	$40.40	0.53	4.1%	12.74%	16.83%	5	81
$340.00	Aug 21	$36.50	0.50	7.2%	11.51%	18.75%	8	97
$330.00	Aug 14	$35.40	0.52	4.1%	11.17%	15.25%	2	2
$320.00	Aug 7	$35.00	0.55	0.9%	11.04%	11.97%	11	14
$350.00	Aug 21	$34.80	0.47	10.4%	10.98%	21.37%	18	178
$335.00	Aug 14	$33.40	0.51	5.7%	10.53%	16.20%	3	2
$325.00	Aug 7	$32.40	0.53	2.5%	10.22%	12.73%	1	301
$320.00	Jul 31	$30.10	0.54	0.9%	9.49%	10.42%	1	40
$360.00	Aug 21	$30.00	0.44	13.6%	9.46%	23.01%	3	227

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 5,692

Total Puts 6,284

Put/Call Ratio 1.10

Net Difference -592

Prior's Put/Call Breakdown

Total Calls 13,496

Total Puts 11,069

Put/Call Ratio 0.82

Net Difference 2,427

Prior 7-Day Put/Call Summary

Total Calls 76,380

Total Puts 73,955

Average Put/Call Ratio 1.02

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