COHR - Options Database

COHR

COHERENT CORP

$307.39 -5.27%

$306.34 (-0.34%)🌙

as of 07/13 06:01 PM

(7/13 15:06) ◀

Monday, July 13, 2026 (6:01pm)

▶ (7/14 15:06)

◀ 7/13 18:01 ▶

Option Volume

Detail

ℹ

Current (07/13) 16,639

Calls: 6,116 (37%)

Puts: 10,523 (63%)

Prior (07/10) 20,038

Calls: 8,489 (42%)

Puts: 11,549 (58%)

Current vs Prior -16.96%

Calls: -27.95% (Calls)

Puts: -8.88% (Puts)

Prior 7-Day Total 146,804

Calls: 71,861 (49%)

Puts: 74,943 (51%)

Prior 7-Day Average 20,972

Calls: 10,265 (49%)

Puts: 10,706 (51%)

Current vs Prior 7-Day Avg -20.66%

Calls: -40.42%

Puts: -1.71%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/13) $28.00M

Calls: $11.89M (42%)

Puts: $16.12M (58%)

Prior (07/10) $21.88M

Calls: $9.87M (45%)

Puts: $12.01M (55%)

Current vs Prior +27.97%

Calls: +20.40%

Puts: +34.20%

Prior 7-Day Total $308.77M

Calls: $147.65M (48%)

Puts: $161.12M (52%)

Prior 7-Day Average $44.11M

Calls: $21.09M (48%)

Puts: $23.02M (52%)

Current vs Prior 7-Day Avg -36.52%

Calls: -43.65%

Puts: -29.98%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 1.72

Prior (07/10) 1.36

Current vs Prior +26.47%

Prior 7-Day Average 1.06

Current vs Prior 7-Day Avg +62.45%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/13) 193,173

Calls: 90,689 (47%)

Puts: 102,484 (53%)

Prior (07/10) 209,714

Calls: 99,106 (47%)

Puts: 110,608 (53%)

Current vs Prior -7.89%

Prior 7-Day Total 1,419,802

Calls: 652,894 (46%)

Puts: 766,908 (54%)

Prior 7-Day Average 202,828

Calls: 93,270 (46%)

Puts: 109,558 (54%)

Current vs Prior 7-Day Avg -4.76%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 10.41% | 15.13%10.41% | 30.09%

Prior 10.66% | 15.29%10.66% | 29.75%

Current vs Prior -2.37% | -1.03%-2.37% | +1.14%

Prior 7-Day Avg 8.54% | 14.38%14.40% | 31.61%

Current vs 7-Day Avg +21.92% | +5.18%-27.73% | -4.79%

Prior 7-Day Eod 10.66% | 15.29%10.66% | 29.75%

Current vs 7-Day Eod -2.37% | -1.03%-2.37% | +1.14%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.32% | 13.94%

Calls: 20.13% | 15.32%

Puts: 16.51% | 12.55%

Prior 102.88% | 15.32%

Calls: 64.10% | 9.94%

Puts: 141.67% | 20.69%

Current vs Prior -82.19% | -9.01%

Prior 7-Day Avg 50.53% | 12.82%

Calls: 53.73% | 12.17%

Puts: 47.34% | 13.46%

Current vs 7-Day Avg -63.75% | +8.74%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.72 - heavy put buying.

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 BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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 29 of results (avg 7.3%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Aug 21	33.70	35.40	$34.55	4.9%	1	0.49	84
$320.00	Aug 21	37.20	39.30	$38.25	5.5%	24	0.53	125
$340.00	Aug 21	30.00	32.10	$31.05	6.8%	3	0.46	93
$290.00	Aug 21	50.90	54.70	$52.80	7.2%	--	0.64	33
$350.00	Aug 21	26.90	29.10	$28.00	7.9%	9	0.43	183

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 21	61.40	63.00	$62.20	2.6%	5	0.54	456
$360.00	Aug 21	75.20	77.70	$76.45	3.3%	5	0.60	190
$320.00	Aug 21	48.60	50.50	$49.55	3.8%	5	0.47	182
$330.00	Aug 21	54.90	57.10	$56.00	3.9%	19	0.51	249
$350.00	Aug 21	67.80	71.00	$69.40	4.6%	16	0.57	272

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. 109 found (avg delta 0.66, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 17	55.80	62.70	$59.25	11.6%	2	0.92	298
$260.00	Jul 17	46.40	53.50	$49.95	14.2%	--	0.90	346
$250.00	Jul 24	59.10	66.00	$62.55	11.0%	--	0.88	40
$262.50	Jul 17	44.00	51.30	$47.65	15.3%	179	0.88	--
$252.50	Jul 24	56.50	64.00	$60.25	12.4%	1	0.87	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Jul 17	55.50	62.30	$58.90	11.5%	4	0.93	44
$362.50	Jul 17	53.00	60.00	$56.50	12.4%	1	0.91	2
$360.00	Jul 17	50.30	58.00	$54.15	14.2%	54	0.91	317
$357.50	Jul 17	48.10	55.30	$51.70	13.9%	1	0.88	3
$355.00	Jul 17	46.00	52.30	$49.15	12.8%	5	0.87	129

Most actively traded options today. High liquidity = easy entry/exit. 247 active (total vol 8.5K, top 965)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 17	2.45	3.50	$2.98	35.2%	299	0.16	2.0K
$340.00	Jul 17	4.00	5.20	$4.60	26.1%	265	0.22	2.4K
$322.50	Jul 17	7.20	13.10	$10.15	58.1%	184	0.38	28
$262.50	Jul 17	44.00	51.30	$47.65	15.3%	179	0.88	--
$320.00	Jul 17	8.60	10.50	$9.55	19.9%	157	0.39	471

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Jul 24	7.30	9.20	$8.25	23.0%	965	0.22	56
$260.00	Jul 17	1.35	2.10	$1.73	43.4%	730	0.09	1.1K
$270.00	Jul 31	11.40	13.50	$12.45	16.9%	371	0.25	181
$300.00	Jul 17	10.60	12.50	$11.55	16.5%	324	0.40	1.4K
$310.00	Aug 21	41.30	47.60	$44.45	14.2%	256	0.43	415

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 57 strikes (avg 12.4%, max 23.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Jul 17	Aug 21	136.6%	110.8%	23.3%	72	445
$352.50	Jul 17	Jul 24	127.6%	106.9%	19.3%	6	19
$322.50	Jul 17	Jul 24	128.4%	108.5%	18.3%	198	72
$357.50	Jul 17	Jul 24	120.1%	101.5%	18.3%	6	16
$327.50	Jul 17	Jul 24	122.4%	104.7%	17.0%	32	27

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Jul 17	Aug 21	136.6%	110.8%	23.3%	229	1.7K
$297.50	Jul 17	Jul 31	127.0%	103.0%	23.3%	33	10
$265.00	Jul 17	Aug 14	127.1%	105.0%	21.1%	58	59
$285.00	Jul 17	Aug 14	128.4%	106.0%	21.1%	132	69
$267.50	Jul 17	Jul 24	135.5%	113.0%	19.9%	25	15

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 160 found (best R:R 18.23, avg 2.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$337.50	$340.00	Jul 17	$0.15	$2.35	$0.15	15.67	$337.65
$302.50	$305.00	Jul 24	$0.15	$2.35	$0.15	15.67	$302.65
$335.00	$340.00	Jul 31	$0.35	$4.65	$0.35	13.29	$335.35
$360.00	$365.00	Jul 31	$0.35	$4.65	$0.35	13.29	$360.35
$320.00	$322.50	Jul 24	$0.20	$2.30	$0.20	11.50	$320.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$252.50	$250.00	Jul 17	$0.13	$2.37	$0.13	18.23	$252.37
$255.00	$250.00	Aug 7	$0.35	$4.65	$0.35	13.29	$254.65
$260.00	$257.50	Jul 24	$0.20	$2.30	$0.20	11.50	$259.80
$275.00	$272.50	Jul 17	$0.27	$2.23	$0.27	8.26	$274.73
$280.00	$277.50	Jul 17	$0.30	$2.20	$0.30	7.33	$279.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 226 found (best R:R 24.00, avg 1.94)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$250.00	$260.00	Jul 17	$9.30	$9.30	$0.70	13.29	$259.30
$260.00	$262.50	Jul 17	$2.30	$2.30	$0.20	11.50	$262.30
$250.00	$252.50	Jul 24	$2.30	$2.30	$0.20	11.50	$252.30
$300.00	$302.50	Jul 24	$2.25	$2.25	$0.25	9.00	$302.25
$330.00	$332.50	Jul 17	$2.20	$2.20	$0.30	7.33	$332.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$365.00	$362.50	Jul 17	$2.40	$2.40	$0.10	24.00	$362.60
$362.50	$360.00	Jul 17	$2.35	$2.35	$0.15	15.67	$360.15
$327.50	$325.00	Jul 24	$2.30	$2.30	$0.20	11.50	$325.20
$322.50	$320.00	Jul 31	$2.30	$2.30	$0.20	11.50	$320.20
$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. 66 found (avg debit $6.49, cheapest $2.83)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$250.00	Jul 17	Jul 24	$3.30	136.6%	115.8%
$260.00	Jul 17	Jul 24	$4.30	125.2%	113.2%
$357.50	Jul 17	Jul 24	$4.47	120.1%	101.5%
$270.00	Jul 17	Jul 24	$5.20	125.2%	113.9%
$352.50	Jul 17	Jul 24	$5.25	127.6%	106.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$250.00	Jul 17	Jul 24	$2.83	136.6%	115.8%
$252.50	Jul 17	Jul 24	$3.40	134.4%	118.1%
$257.50	Jul 17	Jul 24	$3.58	134.6%	115.8%
$262.50	Jul 17	Jul 24	$3.92	133.8%	114.6%
$260.00	Jul 17	Jul 24	$3.97	125.2%	113.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 102 found (cheapest 9.65% of stock, avg 19.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$310.00	Jul 17	$13.65	$16.00	$29.65	$280.35	$339.65	9.65%
$315.00	Jul 17	$11.10	$19.05	$30.15	$284.85	$345.15	9.81%
$305.00	Jul 17	$16.35	$13.85	$30.20	$274.80	$335.20	9.82%
$312.50	Jul 17	$13.05	$17.90	$30.95	$281.55	$343.45	10.07%
$307.50	Jul 17	$15.45	$15.65	$31.10	$276.40	$338.60	10.12%
$297.50	Jul 17	$19.80	$11.50	$31.30	$266.20	$328.80	10.18%
$320.00	Jul 17	$9.55	$22.15	$31.70	$288.30	$351.70	10.31%
$295.00	Jul 17	$23.00	$8.80	$31.80	$263.20	$326.80	10.35%
$317.50	Jul 17	$11.50	$20.40	$31.90	$285.60	$349.40	10.38%
$292.50	Jul 17	$23.60	$8.50	$32.10	$260.40	$324.60	10.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 6.85% of stock, avg 16.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$320.00	$297.50	Jul 17	$9.55	$11.50	$21.05	$276.45	$341.05
$320.00	$300.00	Jul 17	$9.55	$11.55	$21.10	$278.90	$341.10
$320.00	$302.50	Jul 17	$9.55	$12.80	$22.35	$280.15	$342.35
$315.00	$297.50	Jul 17	$11.10	$11.50	$22.60	$274.90	$337.60
$315.00	$300.00	Jul 17	$11.10	$11.55	$22.65	$277.35	$337.65
$317.50	$297.50	Jul 17	$11.50	$11.50	$23.00	$274.50	$340.50
$317.50	$300.00	Jul 17	$11.50	$11.55	$23.05	$276.95	$340.55
$320.00	$305.00	Jul 17	$9.55	$13.85	$23.40	$281.60	$343.40
$315.00	$302.50	Jul 17	$11.10	$12.80	$23.90	$278.60	$338.90
$317.50	$302.50	Jul 17	$11.50	$12.80	$24.30	$278.20	$341.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 374 found (best R:R 49.00, avg credit $4.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
272/275	280/285	Jul 24	$4.90	$0.10	49.00	$270.10	$284.90
290/295	335/340	Aug 7	$4.90	$0.10	49.00	$290.10	$339.90
295/300	325/330	Aug 14	$4.90	$0.10	49.00	$295.10	$329.90
300/310	330/340	Aug 21	$9.75	$0.25	39.00	$300.25	$339.75
255/258	300/305	Jul 17	$4.87	$0.13	37.46	$252.63	$304.87
262/265	285/290	Jul 24	$4.85	$0.15	32.33	$260.15	$289.85
275/280	315/320	Jul 31	$4.85	$0.15	32.33	$275.15	$319.85
250/260	270/280	Aug 21	$9.65	$0.35	27.57	$250.35	$279.65
280/290	300/310	Aug 21	$9.65	$0.35	27.57	$280.35	$309.65
270/272	285/290	Jul 24	$4.80	$0.20	24.00	$267.70	$289.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$290.00	$300.00	$310.00	Aug 21	$0.05	$9.95	199.00
$327.50	$330.00	$332.50	Jul 24	$0.05	$2.45	49.00
$320.00	$330.00	$340.00	Aug 21	$0.20	$9.80	49.00
$300.00	$310.00	$320.00	Aug 14	$0.25	$9.75	39.00
$330.00	$340.00	$350.00	Aug 21	$0.45	$9.55	21.22

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$250.00	$260.00	$270.00	Aug 21	$0.10	$9.90	99.00
$285.00	$290.00	$295.00	Aug 7	$0.20	$4.80	24.00
$340.00	$345.00	$350.00	Aug 7	$0.25	$4.75	19.00
$285.00	$290.00	$295.00	Jul 31	$0.30	$4.70	15.67
$275.00	$280.00	$285.00	Aug 14	$0.35	$4.65	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.43, 17 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$357.50	$360.00	1:2	Jul 17	-$0.43	$2.07
$362.50	$365.00	1:2	Jul 17	-$0.75	$1.75
$352.50	$355.00	1:2	Jul 17	-$0.99	$1.51
$360.00	$362.50	1:2	Jul 17	-$1.37	$1.13
$365.00	$367.50	1:2	Jul 17	-$2.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$257.50	$255.00	1:2	Jul 17	-$0.58	$1.92
$262.50	$260.00	1:2	Jul 17	-$0.93	$1.57
$252.50	$250.00	1:2	Jul 17	-$1.14	$1.36
$250.00	$247.50	1:2	Jul 17	-$1.49	$1.01
$267.50	$265.00	1:2	Jul 17	-$1.51	$0.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 13.40%, avg 4.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$310.00	Aug 21	$41.20	0.56	0.8%	13.40%	14.25%	66	34
$320.00	Aug 21	$37.20	0.53	4.1%	12.10%	16.20%	24	125
$310.00	Aug 14	$35.50	0.55	0.8%	11.55%	12.40%	12	4
$330.00	Aug 21	$33.70	0.49	7.4%	10.96%	18.32%	1	84
$320.00	Aug 14	$31.00	0.51	4.1%	10.08%	14.19%	1	60
$340.00	Aug 21	$30.00	0.46	10.6%	9.76%	20.37%	3	93
$325.00	Aug 14	$29.10	0.49	5.7%	9.47%	15.20%	1	6
$330.00	Aug 14	$27.60	0.47	7.4%	8.98%	16.33%	2	11
$350.00	Aug 21	$26.90	0.43	13.9%	8.75%	22.61%	9	183
$315.00	Aug 7	$26.50	0.52	2.5%	8.62%	11.10%	6	12

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 6,116

Total Puts 10,523

Put/Call Ratio 1.72

Net Difference -4,407

Prior's Put/Call Breakdown

Total Calls 8,489

Total Puts 11,549

Put/Call Ratio 1.36

Net Difference -3,060

Prior 7-Day Put/Call Summary

Total Calls 71,861

Total Puts 74,943

Average Put/Call Ratio 1.06

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