COHR - Options Database

COHR

COHERENT CORP

$324.50 -0.84%

$324.90 (+0.12%)🌙

as of 07/10 06:00 PM

(7/10 15:05) ◀

Friday, July 10, 2026 (6:00pm)

▶ (7/13 15:06)

◀ 7/10 18:00 ▶

Option Volume

Detail

ℹ

Current (07/10) 20,038

Calls: 8,489 (42%)

Puts: 11,549 (58%)

Prior (07/09) 26,523

Calls: 13,339 (50%)

Puts: 13,184 (50%)

Current vs Prior -24.45%

Calls: -36.36% (Calls)

Puts: -12.40% (Puts)

Prior 7-Day Total 138,836

Calls: 68,282 (49%)

Puts: 70,554 (51%)

Prior 7-Day Average 19,833

Calls: 9,754 (49%)

Puts: 10,079 (51%)

Current vs Prior 7-Day Avg +1.03%

Calls: -12.97%

Puts: +14.58%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/10) $21.88M

Calls: $9.87M (45%)

Puts: $12.01M (55%)

Prior (07/09) $56.28M

Calls: $19.64M (35%)

Puts: $36.64M (65%)

Current vs Prior -61.12%

Calls: -49.75%

Puts: -67.22%

Prior 7-Day Total $312.96M

Calls: $155.58M (50%)

Puts: $157.38M (50%)

Prior 7-Day Average $44.71M

Calls: $22.23M (50%)

Puts: $22.48M (50%)

Current vs Prior 7-Day Avg -51.06%

Calls: -55.59%

Puts: -46.58%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 1.36

Prior (07/09) 0.99

Current vs Prior +37.65%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg +26.78%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/10) 209,714

Calls: 99,106 (47%)

Puts: 110,608 (53%)

Prior (07/09) 208,998

Calls: 94,586 (45%)

Puts: 114,412 (55%)

Current vs Prior +0.34%

Prior 7-Day Total 1,405,691

Calls: 643,625 (46%)

Puts: 762,066 (54%)

Prior 7-Day Average 200,813

Calls: 91,946 (46%)

Puts: 108,866 (54%)

Current vs Prior 7-Day Avg +4.43%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.82% | 10.66%10.66% | 29.75%

Prior 5.20% | 12.61%12.61% | 31.26%

Current vs Prior +105.25% | +21.26%-15.41% | -4.82%

Prior 7-Day Avg 8.01% | 14.10%15.30% | 31.96%

Current vs 7-Day Avg +33.09% | +8.41%-30.33% | -6.90%

Prior 7-Day Eod 5.19% | 12.61%-- | --

Current vs 7-Day Eod +105.25% | +21.26%-- | --

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 102.88% | 15.32%

Calls: 64.10% | 9.94%

Puts: 141.67% | 20.69%

Prior 23.92% | 11.74%

Calls: 22.95% | 11.82%

Puts: 24.89% | 11.66%

Current vs Prior +330.10% | +30.49%

Prior 7-Day Avg 39.20% | 12.64%

Calls: 48.25% | 13.06%

Puts: 30.15% | 12.22%

Current vs 7-Day Avg +162.45% | +21.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 61% vs prior. Bearish P/C ratio of 1.36 indicates protective positioning. P/C ratio rising 38% - 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 BEARISH

7-Day Avg BEARISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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 7.7%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Aug 21	28.40	29.80	$29.10	4.8%	3	0.43	142
$350.00	Aug 21	34.80	36.80	$35.80	5.6%	41	0.49	180
$260.00	Aug 21	81.00	86.40	$83.70	6.5%	--	0.80	49
$270.00	Aug 21	74.20	79.60	$76.90	7.0%	--	0.76	68
$340.00	Aug 21	38.30	41.20	$39.75	7.3%	2	0.53	93

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 21	52.50	54.10	$53.30	3.0%	4	0.48	458
$350.00	Aug 21	58.60	60.70	$59.65	3.5%	5	0.51	277
$330.00	Aug 21	46.50	48.20	$47.35	3.6%	28	0.45	248
$320.00	Aug 21	41.00	42.80	$41.90	4.3%	24	0.41	174
$380.00	Aug 21	77.70	81.90	$79.80	5.3%	--	0.60	128

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. 155 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Jul 10	51.30	58.60	$54.95	13.3%	--	1.00	24
$275.00	Jul 10	46.60	53.60	$50.10	14.0%	--	1.00	25
$292.50	Jul 10	28.80	36.10	$32.45	22.5%	--	1.00	23
$300.00	Jul 10	21.20	28.60	$24.90	29.7%	5	1.00	19
$312.50	Jul 10	9.80	16.10	$12.95	48.6%	3	1.00	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 10	51.20	58.80	$55.00	13.8%	2	0.99	3
$350.00	Jul 10	21.80	28.20	$25.00	25.6%	146	0.99	311
$365.00	Jul 10	36.80	43.80	$40.30	17.4%	1	0.99	107
$345.00	Jul 10	16.80	23.70	$20.25	34.1%	18	0.98	188
$370.00	Jul 10	41.40	48.00	$44.70	14.8%	12	0.96	37

Most actively traded options today. High liquidity = easy entry/exit. 323 active (total vol 16.4K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 17	9.00	11.50	$10.25	24.4%	1.5K	0.38	1.1K
$320.00	Jul 10	2.80	6.80	$4.80	83.3%	1.1K	0.80	992
$385.00	Jul 17	1.20	2.40	$1.80	66.7%	330	0.10	96
$330.00	Jul 17	12.90	15.20	$14.05	16.4%	296	0.48	200
$350.00	Jul 10	0.00	0.05	$0.03	166.7%	255	0.01	840

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Jul 17	4.00	5.50	$4.75	31.6%	1.7K	0.18	703
$285.00	Jul 10	0.00	0.35	$0.18	194.4%	1.0K	0.02	1.2K
$280.00	Jul 17	2.15	3.40	$2.78	45.0%	426	0.12	1.3K
$320.00	Jul 17	13.20	14.60	$13.90	10.1%	389	0.43	1.5K
$277.50	Jul 17	1.10	3.50	$2.30	104.3%	324	0.10	2

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 86 strikes (avg 739.4%, max 1937.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$382.50	Jul 10	Jul 24	1711.9%	92.2%	1757.7%	5	34
$377.50	Jul 10	Jul 17	1614.8%	92.6%	1643.0%	2	51
$372.50	Jul 10	Jul 24	1514.8%	93.5%	1519.8%	2	11
$387.50	Jul 10	Jul 24	1581.9%	99.0%	1498.1%	1	95
$367.50	Jul 10	Jul 17	1392.0%	89.1%	1461.7%	24	90

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$262.50	Jul 10	Jul 24	2146.9%	105.4%	1937.0%	1	17
$267.50	Jul 10	Jul 17	1999.4%	105.9%	1787.4%	7	105
$277.50	Jul 10	Jul 17	1706.9%	96.5%	1668.8%	324	25
$260.00	Jul 10	Aug 21	1811.7%	105.5%	1617.3%	16	892
$372.50	Jul 10	Jul 17	1514.8%	95.7%	1482.3%	8	93

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 222 found (best R:R 32.33, avg 2.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$345.00	$347.50	Jul 17	$0.15	$2.35	$0.15	15.67	$345.15
$375.00	$380.00	Jul 31	$0.35	$4.65	$0.35	13.29	$375.35
$362.50	$365.00	Jul 24	$0.20	$2.30	$0.20	11.50	$362.70
$330.00	$332.50	Jul 10	$0.23	$2.27	$0.23	9.87	$330.23
$335.00	$337.50	Jul 10	$0.23	$2.27	$0.23	9.87	$335.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$285.00	$280.00	Jul 24	$0.15	$4.85	$0.15	32.33	$284.85
$275.00	$270.00	Jul 31	$0.15	$4.85	$0.15	32.33	$274.85
$265.00	$262.50	Jul 24	$0.10	$2.40	$0.10	24.00	$264.90
$317.50	$315.00	Jul 10	$0.15	$2.35	$0.15	15.67	$317.35
$322.50	$320.00	Jul 10	$0.15	$2.35	$0.15	15.67	$322.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 300 found (best R:R 99.00, avg 2.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$280.00	$290.00	Jul 10	$9.90	$9.90	$0.10	99.00	$289.90
$270.00	$275.00	Jul 10	$4.85	$4.85	$0.15	32.33	$274.85
$290.00	$297.50	Jul 17	$7.20	$7.20	$0.30	24.00	$297.20
$270.00	$277.50	Jul 17	$7.10	$7.10	$0.40	17.75	$277.10
$300.00	$305.00	Jul 10	$4.70	$4.70	$0.30	15.67	$304.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$347.50	$345.00	Jul 17	$2.40	$2.40	$0.10	24.00	$345.10
$370.00	$367.50	Jul 10	$2.35	$2.35	$0.15	15.67	$367.65
$325.00	$322.50	Jul 17	$2.35	$2.35	$0.15	15.67	$322.65
$340.00	$337.50	Jul 10	$2.30	$2.30	$0.20	11.50	$337.70
$330.00	$327.50	Jul 17	$2.25	$2.25	$0.25	9.00	$327.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $6.47, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$382.50	Jul 10	Jul 17	$0.15	1711.9%	94.6%
$387.50	Jul 10	Jul 17	$0.30	1581.9%	90.2%
$377.50	Jul 10	Jul 17	$0.48	1614.8%	92.6%
$372.50	Jul 10	Jul 17	$1.40	1514.8%	95.7%
$367.50	Jul 10	Jul 17	$1.45	1392.0%	89.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$277.50	Jul 10	Jul 17	$0.15	1706.9%	96.5%
$265.00	Jul 10	Jul 17	$0.25	1642.5%	96.3%
$260.00	Jul 10	Jul 17	$0.40	1811.7%	108.6%
$282.50	Jul 10	Jul 17	$1.15	1561.3%	99.3%
$380.00	Jul 10	Jul 17	$1.35	791.5%	89.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 1.34% of stock, avg 16.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$322.50	Jul 10	$3.48	$0.88	$4.36	$318.14	$326.86	1.34%
$325.00	Jul 10	$2.15	$2.42	$4.57	$320.43	$329.57	1.41%
$327.50	Jul 10	$1.25	$3.48	$4.73	$322.77	$332.23	1.46%
$320.00	Jul 10	$4.80	$0.73	$5.53	$314.47	$325.53	1.70%
$317.50	Jul 10	$7.90	$0.23	$8.13	$309.37	$325.63	2.51%
$330.00	Jul 10	$2.15	$6.25	$8.40	$321.60	$338.40	2.59%
$332.50	Jul 10	$1.92	$8.05	$9.97	$322.53	$342.47	3.07%
$315.00	Jul 10	$9.90	$0.08	$9.98	$305.02	$324.98	3.08%
$335.00	Jul 10	$0.80	$10.65	$11.45	$323.55	$346.45	3.53%
$312.50	Jul 10	$12.95	$0.13	$13.08	$299.42	$325.58	4.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.61% of stock, avg 13.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$327.50	$320.00	Jul 10	$1.25	$0.73	$1.98	$318.02	$329.48
$327.50	$322.50	Jul 10	$1.25	$0.88	$2.13	$320.37	$329.63
$327.50	$307.50	Jul 10	$1.25	$1.00	$2.25	$305.25	$329.75
$332.50	$320.00	Jul 10	$1.92	$0.73	$2.65	$317.35	$335.15
$332.50	$322.50	Jul 10	$1.92	$0.88	$2.80	$319.70	$335.30
$347.50	$320.00	Jul 10	$2.10	$0.73	$2.83	$317.17	$350.33
$325.00	$320.00	Jul 10	$2.15	$0.73	$2.88	$317.12	$327.88
$330.00	$320.00	Jul 10	$2.15	$0.73	$2.88	$317.12	$332.88
$332.50	$307.50	Jul 10	$1.92	$1.00	$2.92	$304.58	$335.42
$347.50	$322.50	Jul 10	$2.10	$0.88	$2.98	$319.52	$350.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 316 found (best R:R 49.00, avg credit $5.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
285/288	290/298	Jul 17	$7.35	$0.15	49.00	$280.15	$297.35
290/295	305/310	Jul 24	$4.90	$0.10	49.00	$290.10	$309.90
305/310	320/325	Aug 14	$4.90	$0.10	49.00	$305.10	$324.90
265/268	305/310	Jul 17	$4.88	$0.12	40.67	$262.62	$309.88
285/290	300/305	Jul 24	$4.85	$0.15	32.33	$285.15	$304.85
305/310	320/325	Aug 7	$4.85	$0.15	32.33	$305.15	$324.85
272/275	280/285	Jul 17	$4.82	$0.18	26.78	$270.18	$284.82
268/270	285/290	Jul 17	$4.80	$0.20	24.00	$265.20	$289.80
295/300	320/325	Jul 31	$4.80	$0.20	24.00	$295.20	$324.80
285/290	330/335	Aug 7	$4.80	$0.20	24.00	$285.20	$334.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$350.00	$355.00	$360.00	Jul 31	$0.05	$4.95	99.00
$347.50	$350.00	$352.50	Jul 17	$0.05	$2.45	49.00
$300.00	$310.00	$320.00	Aug 21	$0.30	$9.70	32.33
$330.00	$340.00	$350.00	Aug 21	$0.35	$9.65	27.57
$290.00	$300.00	$310.00	Aug 21	$0.40	$9.60	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$270.00	$275.00	$280.00	Aug 7	$0.05	$4.95	99.00
$275.00	$280.00	$285.00	Aug 7	$0.05	$4.95	99.00
$325.00	$330.00	$335.00	Aug 14	$0.05	$4.95	99.00
$260.00	$262.50	$265.00	Jul 17	$0.05	$2.45	49.00
$292.50	$295.00	$297.50	Jul 17	$0.05	$2.45	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 62 found (best net $-23.30, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$285.00	$315.00	1:2	Aug 7	-$23.30	$6.70
$350.00	$370.00	1:2	Aug 14	-$17.35	$2.65
$335.00	$337.50	1:2	Jul 10	-$0.34	$2.16
$325.00	$327.50	1:2	Jul 10	-$0.35	$2.15
$322.50	$325.00	1:2	Jul 10	-$0.82	$1.68

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$295.00	$292.50	1:2	Jul 10	-$0.07	$2.43
$315.00	$312.50	1:2	Jul 10	-$0.18	$2.32
$305.00	$302.50	1:2	Jul 10	-$0.21	$2.29
$267.50	$265.00	1:2	Jul 17	-$0.27	$2.23
$300.00	$297.50	1:2	Jul 10	-$0.45	$2.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 12.79%, avg 4.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$330.00	Aug 21	$41.50	0.56	1.7%	12.79%	14.48%	27	81
$325.00	Aug 14	$39.90	0.57	0.1%	12.30%	12.45%	4	2
$340.00	Aug 21	$38.30	0.53	4.8%	11.80%	16.58%	2	93
$330.00	Aug 14	$36.80	0.55	1.7%	11.34%	13.04%	--	11
$350.00	Aug 21	$34.80	0.49	7.9%	10.72%	18.58%	41	180
$325.00	Aug 7	$33.50	0.56	0.1%	10.32%	10.48%	1	300
$330.00	Aug 7	$31.40	0.54	1.7%	9.68%	11.37%	13	25
$350.00	Aug 14	$29.10	0.48	7.9%	8.97%	16.83%	22	4
$370.00	Aug 21	$28.40	0.43	14.0%	8.75%	22.77%	3	142
$360.00	Aug 21	$28.10	0.45	10.9%	8.66%	19.60%	11	228

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 8,489

Total Puts 11,549

Put/Call Ratio 1.36

Net Difference -3,060

Prior's Put/Call Breakdown

Total Calls 13,339

Total Puts 13,184

Put/Call Ratio 0.99

Net Difference 155

Prior 7-Day Put/Call Summary

Total Calls 68,282

Total Puts 70,554

Average Put/Call Ratio 1.07

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