COHR - Options Database

COHR

COHERENT CORP

$327.24 +3.21%

$327.80 (+0.17%)🌙

as of 07/09 06:00 PM

(7/8 18:01) ◀

Thursday, July 9, 2026 (6:00pm)

▶ (7/10 15:05)

◀ 7/9 18:00 ▶

Option Volume

Detail

ℹ

Current (07/09) 26,523

Calls: 13,339 (50%)

Puts: 13,184 (50%)

Prior (07/08) 11,976

Calls: 5,692 (48%)

Puts: 6,284 (52%)

Current vs Prior +121.47%

Calls: +134.35% (Calls)

Puts: +109.80% (Puts)

Prior 7-Day Total 137,199

Calls: 68,459 (50%)

Puts: 68,740 (50%)

Prior 7-Day Average 19,599

Calls: 9,779 (50%)

Puts: 9,820 (50%)

Current vs Prior 7-Day Avg +35.32%

Calls: +36.39%

Puts: +34.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/09) $56.28M

Calls: $19.64M (35%)

Puts: $36.64M (65%)

Prior (07/08) $30.43M

Calls: $12.51M (41%)

Puts: $17.92M (59%)

Current vs Prior +84.95%

Calls: +57.01%

Puts: +104.46%

Prior 7-Day Total $314.36M

Calls: $180.23M (57%)

Puts: $134.13M (43%)

Prior 7-Day Average $44.91M

Calls: $25.75M (57%)

Puts: $19.16M (43%)

Current vs Prior 7-Day Avg +25.32%

Calls: -23.71%

Puts: +91.21%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 0.99

Prior (07/08) 1.10

Current vs Prior -10.47%

Prior 7-Day Average 1.05

Current vs Prior 7-Day Avg -6.05%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/09) 208,998

Calls: 94,586 (45%)

Puts: 114,412 (55%)

Prior (07/08) 205,081

Calls: 93,554 (46%)

Puts: 111,527 (54%)

Current vs Prior +1.91%

Prior 7-Day Total 1,384,396

Calls: 634,280 (46%)

Puts: 750,116 (54%)

Prior 7-Day Average 197,770

Calls: 90,611 (46%)

Puts: 107,159 (54%)

Current vs Prior 7-Day Avg +5.68%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.20% | 12.61%12.61% | 31.26%

Prior 7.30% | 13.47%13.47% | 31.70%

Current vs Prior -28.85% | -6.40%-6.40% | -1.38%

Prior 7-Day Avg 8.45% | 14.32%16.06% | 32.24%

Current vs 7-Day Avg -38.50% | -11.95%-21.50% | -3.04%

Prior 7-Day Eod 7.30% | 13.47%-- | --

Current vs 7-Day Eod -28.85% | -6.40%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.92% | 11.74%

Calls: 22.95% | 11.82%

Puts: 24.89% | 11.66%

Prior 23.92% | 11.74%

Calls: 22.95% | 11.82%

Puts: 24.89% | 11.66%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 39.74% | 13.05%

Calls: 49.53% | 13.76%

Puts: 29.95% | 12.33%

Current vs 7-Day Avg -39.81% | -10.02%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($36.64M). Elevated premium activity with dollar volume up 85% vs prior. Unusually high activity with volume up 121% vs prior - elevated interest.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 55 of results (avg 8.1%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Aug 21	65.20	69.60	$67.40	6.5%	--	0.69	33
$310.00	Aug 21	55.20	59.00	$57.10	6.7%	1	0.63	34
$325.00	Aug 7	37.40	40.30	$38.85	7.5%	--	0.56	300
$380.00	Aug 21	28.00	30.40	$29.20	8.2%	4	0.41	159
$350.00	Aug 21	37.30	40.50	$38.90	8.2%	45	0.50	180

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Aug 21	59.30	61.20	$60.25	3.2%	1	0.50	276
$300.00	Aug 21	32.10	33.90	$33.00	5.5%	6	0.34	1.0K
$390.00	Aug 21	85.30	90.40	$87.85	5.8%	1	0.62	110
$320.00	Aug 7	31.90	33.90	$32.90	6.1%	3	0.41	44
$345.00	Aug 7	45.80	48.70	$47.25	6.1%	--	0.52	13

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. 151 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Jul 10	54.40	61.00	$57.70	11.4%	--	1.00	24
$275.00	Jul 10	49.70	56.00	$52.85	11.9%	--	1.00	25
$280.00	Jul 10	44.50	51.10	$47.80	13.8%	--	0.96	21
$292.50	Jul 10	32.30	39.00	$35.65	18.8%	--	0.95	23
$290.00	Jul 10	33.80	41.40	$37.60	20.2%	3	0.94	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 10	60.90	66.10	$63.50	8.2%	35	0.99	328
$380.00	Jul 10	50.80	56.00	$53.40	9.7%	24	0.98	187
$370.00	Jul 10	39.40	45.20	$42.30	13.7%	2	0.97	37
$385.00	Jul 10	54.30	60.80	$57.55	11.3%	100	0.97	134
$375.00	Jul 10	44.30	50.90	$47.60	13.9%	3	0.96	69

Most actively traded options today. High liquidity = easy entry/exit. 332 active (total vol 17.0K, top 3.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Aug 7	19.10	24.10	$21.60	23.1%	1.4K	0.39	17
$385.00	Aug 7	14.10	19.80	$16.95	33.6%	1.4K	0.33	11
$350.00	Jul 24	16.40	21.70	$19.05	27.8%	507	0.42	60
$345.00	Jul 10	1.50	2.45	$1.98	48.0%	493	0.19	162
$350.00	Jul 17	9.80	11.50	$10.65	16.0%	367	0.35	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Jul 17	3.10	6.80	$4.95	74.7%	3.5K	0.16	4.6K
$370.00	Jul 17	46.30	51.00	$48.65	9.7%	3.4K	0.77	3.6K
$335.00	Jul 31	35.20	39.00	$37.10	10.2%	247	0.49	46
$300.00	Jul 10	0.65	1.30	$0.98	66.3%	130	0.09	957
$330.00	Jul 17	19.20	23.20	$21.20	18.9%	120	0.50	698

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 83 strikes (avg 38.9%, max 133.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$382.50	Jul 10	Jul 17	238.5%	102.0%	133.8%	34	50
$377.50	Jul 10	Jul 17	214.0%	103.7%	106.3%	8	47
$275.00	Jul 10	Aug 7	194.6%	100.6%	93.5%	2	25
$372.50	Jul 10	Jul 17	189.9%	102.4%	85.5%	12	105
$387.50	Jul 10	Jul 17	176.7%	98.3%	79.7%	24	150

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$262.50	Jul 10	Jul 17	242.1%	108.3%	123.6%	5	17
$265.00	Jul 10	Aug 7	219.8%	104.6%	110.1%	36	637
$267.50	Jul 10	Jul 17	220.4%	114.4%	92.7%	22	96
$372.50	Jul 10	Jul 17	189.9%	102.4%	85.5%	3	92
$272.50	Jul 10	Jul 17	208.8%	114.5%	82.5%	5	62

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 235 found (best R:R 24.00, avg 2.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$352.50	$355.00	Jul 10	$0.10	$2.40	$0.10	24.00	$352.60
$345.00	$350.00	Jul 24	$0.20	$4.80	$0.20	24.00	$345.20
$380.00	$385.00	Jul 31	$0.20	$4.80	$0.20	24.00	$380.20
$335.00	$337.50	Jul 10	$0.12	$2.38	$0.12	19.83	$335.12
$372.50	$375.00	Jul 17	$0.15	$2.35	$0.15	15.67	$372.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$285.00	$282.50	Jul 17	$0.12	$2.38	$0.12	19.83	$284.88
$300.00	$297.50	Jul 10	$0.18	$2.32	$0.18	12.89	$299.82
$305.00	$302.50	Jul 17	$0.20	$2.30	$0.20	11.50	$304.80
$312.50	$310.00	Jul 24	$0.20	$2.30	$0.20	11.50	$312.30
$290.00	$285.00	Jul 17	$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. 292 found (best R:R 32.33, avg 1.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$270.00	$275.00	Jul 10	$4.85	$4.85	$0.15	32.33	$274.85
$290.00	$295.00	Jul 17	$4.60	$4.60	$0.40	11.50	$294.60
$300.00	$305.00	Jul 10	$4.45	$4.45	$0.55	8.09	$304.45
$365.00	$367.50	Jul 17	$2.20	$2.20	$0.30	7.33	$367.20
$295.00	$300.00	Jul 24	$4.30	$4.30	$0.70	6.14	$299.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$375.00	$372.50	Jul 17	$2.40	$2.40	$0.10	24.00	$372.60
$365.00	$360.00	Jul 17	$4.75	$4.75	$0.25	19.00	$360.25
$380.00	$375.00	Jul 24	$4.45	$4.45	$0.55	8.09	$375.55
$335.00	$330.00	Aug 7	$4.45	$4.45	$0.55	8.09	$330.55
$345.00	$342.50	Jul 10	$2.15	$2.15	$0.35	6.14	$342.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $7.53, cheapest $1.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$382.50	Jul 10	Jul 17	$2.15	238.5%	102.0%
$387.50	Jul 10	Jul 17	$2.67	176.7%	98.3%
$390.00	Jul 10	Jul 17	$2.92	148.0%	100.8%
$270.00	Jul 10	Jul 17	$2.95	179.7%	121.9%
$380.00	Jul 10	Jul 17	$3.35	134.0%	94.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$262.50	Jul 10	Jul 17	$1.30	242.1%	108.3%
$390.00	Jul 10	Jul 17	$2.35	148.0%	100.8%
$267.50	Jul 10	Jul 17	$2.40	220.4%	114.4%
$265.00	Jul 10	Jul 17	$2.72	219.8%	121.0%
$275.00	Jul 10	Jul 17	$3.05	194.6%	109.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 4.57% of stock, avg 17.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$327.50	Jul 10	$6.95	$8.00	$14.95	$312.55	$342.45	4.57%
$332.50	Jul 10	$5.55	$10.45	$16.00	$316.50	$348.50	4.89%
$330.00	Jul 10	$6.70	$9.55	$16.25	$313.75	$346.25	4.97%
$325.00	Jul 10	$9.00	$7.45	$16.45	$308.55	$341.45	5.03%
$322.50	Jul 10	$10.60	$6.35	$16.95	$305.55	$339.45	5.18%
$320.00	Jul 10	$11.90	$5.10	$17.00	$303.00	$337.00	5.19%
$335.00	Jul 10	$5.05	$12.50	$17.55	$317.45	$352.55	5.36%
$337.50	Jul 10	$4.93	$13.70	$18.63	$318.87	$356.13	5.69%
$315.00	Jul 10	$15.30	$3.50	$18.80	$296.20	$333.80	5.75%
$340.00	Jul 10	$4.05	$16.25	$20.30	$319.70	$360.30	6.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 2.58% of stock, avg 15.68%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$337.50	$315.00	Jul 10	$4.93	$3.50	$8.43	$306.57	$345.93
$335.00	$315.00	Jul 10	$5.05	$3.50	$8.55	$306.45	$343.55
$332.50	$315.00	Jul 10	$5.55	$3.50	$9.05	$305.95	$341.55
$337.50	$317.50	Jul 10	$4.93	$4.50	$9.43	$308.07	$346.93
$335.00	$317.50	Jul 10	$5.05	$4.50	$9.55	$307.95	$344.55
$332.50	$317.50	Jul 10	$5.55	$4.50	$10.05	$307.45	$342.55
$337.50	$320.00	Jul 10	$4.93	$5.10	$10.03	$309.97	$347.53
$335.00	$320.00	Jul 10	$5.05	$5.10	$10.15	$309.85	$345.15
$330.00	$315.00	Jul 10	$6.70	$3.50	$10.20	$304.80	$340.20
$327.50	$315.00	Jul 10	$6.95	$3.50	$10.45	$304.55	$337.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 349 found (best R:R 49.00, avg credit $4.80)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
295/300	350/355	Aug 7	$4.90	$0.10	49.00	$295.10	$354.90
282/285	300/305	Jul 10	$4.85	$0.15	32.33	$280.15	$304.85
292/295	300/305	Jul 10	$4.85	$0.15	32.33	$290.15	$304.85
280/285	300/305	Jul 24	$4.85	$0.15	32.33	$280.15	$304.85
295/300	335/340	Aug 7	$4.85	$0.15	32.33	$295.15	$339.85
270/272	300/305	Jul 10	$4.82	$0.18	26.78	$267.68	$304.82
262/265	280/290	Jul 17	$9.62	$0.38	25.32	$255.38	$289.62
278/280	300/305	Jul 10	$4.80	$0.20	24.00	$275.20	$304.80
265/270	300/305	Jul 24	$4.80	$0.20	24.00	$265.20	$304.80
285/290	310/315	Jul 24	$4.80	$0.20	24.00	$285.20	$314.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 99.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$370.00	$380.00	$390.00	Aug 21	$0.10	$9.90	99.00
$295.00	$300.00	$305.00	Jul 17	$0.20	$4.80	24.00
$340.00	$345.00	$350.00	Aug 7	$0.20	$4.80	24.00
$330.00	$335.00	$340.00	Jul 31	$0.25	$4.75	19.00
$300.00	$310.00	$320.00	Aug 21	$0.55	$9.45	17.18

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$355.00	$360.00	$365.00	Jul 24	$0.10	$4.90	49.00
$335.00	$340.00	$345.00	Jul 31	$0.10	$4.90	49.00
$290.00	$295.00	$300.00	Aug 14	$0.15	$4.85	32.33
$270.00	$280.00	$290.00	Aug 21	$0.30	$9.70	32.33
$275.00	$280.00	$285.00	Jul 24	$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. 48 found (best net $-17.05, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$370.00	1:2	Aug 14	-$17.05	$12.95
$365.00	$367.50	1:2	Jul 10	-$0.16	$2.34
$360.00	$362.50	1:2	Jul 10	-$0.30	$2.20
$385.00	$387.50	1:2	Jul 10	-$0.41	$2.09
$342.50	$345.00	1:2	Jul 10	-$0.46	$2.04

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$275.00	1:2	Jul 17	-$2.11	$2.89
$290.00	$287.50	1:2	Jul 10	-$0.22	$2.28
$295.00	$292.50	1:2	Jul 10	-$0.25	$2.25
$267.50	$265.00	1:2	Jul 10	-$0.28	$2.22
$302.50	$300.00	1:2	Jul 10	-$0.46	$2.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 13.93%, avg 4.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$330.00	Aug 21	$45.60	0.56	0.8%	13.93%	14.78%	2	81
$340.00	Aug 21	$41.50	0.53	3.9%	12.68%	16.58%	1	93
$330.00	Aug 14	$40.80	0.56	0.8%	12.47%	13.31%	7	4
$350.00	Aug 21	$37.30	0.50	7.0%	11.40%	18.35%	45	180
$340.00	Aug 14	$35.50	0.52	3.9%	10.85%	14.75%	4	1
$360.00	Aug 21	$33.70	0.47	10.0%	10.30%	20.31%	1	228
$330.00	Aug 7	$33.20	0.54	0.8%	10.15%	10.99%	1	26
$335.00	Aug 7	$31.60	0.52	2.4%	9.66%	12.03%	4	25
$370.00	Aug 21	$30.80	0.44	13.1%	9.41%	22.48%	5	141
$340.00	Aug 7	$29.90	0.50	3.9%	9.14%	13.04%	3	32

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 13,339

Total Puts 13,184

Put/Call Ratio 0.99

Net Difference 155

Prior's Put/Call Breakdown

Total Calls 5,692

Total Puts 6,284

Put/Call Ratio 1.10

Net Difference -592

Prior 7-Day Put/Call Summary

Total Calls 68,459

Total Puts 68,740

Average Put/Call Ratio 1.05

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