COHR - Options Database

COHR

COHERENT CORP

$310.77 +1.10%

$311.50 (+0.23%)🌙

as of 07/14 06:03 PM

(7/14 15:06) ◀

Tuesday, July 14, 2026 (6:03pm)

▶ (7/15 15:05)

◀ 7/14 18:03 ▶

Option Volume

Detail

ℹ

Current (07/14) 10,453

Calls: 5,874 (56%)

Puts: 4,579 (44%)

Prior (07/13) 16,639

Calls: 6,116 (37%)

Puts: 10,523 (63%)

Current vs Prior -37.18%

Calls: -3.96% (Calls)

Puts: -56.49% (Puts)

Prior 7-Day Total 150,694

Calls: 71,474 (47%)

Puts: 79,220 (53%)

Prior 7-Day Average 21,527

Calls: 10,210 (47%)

Puts: 11,317 (53%)

Current vs Prior 7-Day Avg -51.44%

Calls: -42.47%

Puts: -59.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14) $33.92M

Calls: $14.85M (44%)

Puts: $19.07M (56%)

Prior (07/13) $28.00M

Calls: $11.89M (42%)

Puts: $16.12M (58%)

Current vs Prior +21.15%

Calls: +24.96%

Puts: +18.33%

Prior 7-Day Total $308.84M

Calls: $141.83M (46%)

Puts: $167.00M (54%)

Prior 7-Day Average $44.12M

Calls: $20.26M (46%)

Puts: $23.86M (54%)

Current vs Prior 7-Day Avg -23.11%

Calls: -26.70%

Puts: -20.06%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 0.78

Prior (07/13) 1.72

Current vs Prior -54.69%

Prior 7-Day Average 1.17

Current vs Prior 7-Day Avg -33.25%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/14) 201,585

Calls: 92,937 (46%)

Puts: 108,648 (54%)

Prior (07/13) 193,173

Calls: 90,689 (47%)

Puts: 102,484 (53%)

Current vs Prior +4.35%

Prior 7-Day Total 1,413,105

Calls: 652,306 (46%)

Puts: 760,799 (54%)

Prior 7-Day Average 201,872

Calls: 93,186 (46%)

Puts: 108,685 (54%)

Current vs Prior 7-Day Avg -0.14%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 9.03% | 14.64%9.03% | 29.33%

Prior 10.41% | 15.13%10.41% | 30.09%

Current vs Prior -13.30% | -3.21%-13.30% | -2.53%

Prior 7-Day Avg 9.30% | 14.84%13.51% | 31.34%

Current vs 7-Day Avg -2.90% | -1.37%-33.19% | -6.41%

Prior 7-Day Eod 10.41% | 15.13%10.41% | 30.09%

Current vs 7-Day Eod -13.30% | -3.21%-13.30% | -2.53%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.66% | 17.67%

Calls: 33.00% | 20.51%

Puts: 18.32% | 14.83%

Prior 18.32% | 13.94%

Calls: 20.13% | 15.32%

Puts: 16.51% | 12.55%

Current vs Prior +40.07% | +26.76%

Prior 7-Day Avg 49.29% | 12.77%

Calls: 53.93% | 12.69%

Puts: 44.65% | 12.85%

Current vs 7-Day Avg -47.94% | +38.32%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio dropping 55% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 37 of results (avg 7.5%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Aug 21	27.60	29.10	$28.35	5.3%	32	0.44	187
$320.00	Aug 21	37.60	39.70	$38.65	5.4%	7	0.54	128
$330.00	Aug 21	33.80	35.90	$34.85	6.0%	6	0.51	83
$300.00	Aug 21	46.70	50.20	$48.45	7.2%	203	0.62	114
$340.00	Aug 21	29.80	32.10	$30.95	7.4%	2	0.47	94

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 21	58.20	60.20	$59.20	3.4%	1	0.54	454
$320.00	Aug 21	45.60	47.40	$46.50	3.9%	11	0.46	184
$310.00	Aug 21	40.00	41.70	$40.85	4.2%	9	0.42	665
$330.00	Aug 21	51.60	53.80	$52.70	4.2%	5	0.50	247
$370.00	Aug 21	77.80	82.20	$80.00	5.5%	1	0.63	206

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. 112 found (avg delta 0.66, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 17	58.30	64.50	$61.40	10.1%	1	0.97	296
$260.00	Jul 17	48.00	55.00	$51.50	13.6%	21	0.94	346
$262.50	Jul 17	46.60	53.50	$50.05	13.8%	89	0.93	178
$270.00	Jul 17	41.10	45.20	$43.15	9.5%	--	0.90	338
$250.00	Jul 24	61.50	68.90	$65.20	11.3%	1	0.88	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 17	57.50	62.40	$59.95	8.2%	18	0.93	864
$372.50	Jul 17	58.00	64.90	$61.45	11.2%	--	0.92	12
$365.00	Jul 17	51.20	58.70	$54.95	13.6%	2	0.92	43
$360.00	Jul 17	46.70	52.90	$49.80	12.4%	6	0.91	290
$352.50	Jul 17	39.90	46.10	$43.00	14.4%	--	0.90	10

Most actively traded options today. High liquidity = easy entry/exit. 253 active (total vol 5.4K, top 289)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 17	1.25	2.30	$1.78	59.0%	289	0.12	2.0K
$330.00	Jul 17	4.80	6.20	$5.50	25.5%	262	0.29	470
$320.00	Jul 17	8.20	9.70	$8.95	16.8%	233	0.41	533
$340.00	Jul 17	2.65	3.80	$3.22	35.7%	223	0.20	2.6K
$360.00	Jul 17	0.85	1.25	$1.05	38.1%	222	0.08	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Aug 7	23.30	27.00	$25.15	14.7%	269	0.37	49
$250.00	Aug 21	15.10	16.00	$15.55	5.8%	177	0.21	639
$300.00	Jul 17	7.00	9.80	$8.40	33.3%	119	0.35	1.5K
$280.00	Jul 17	2.65	3.50	$3.08	27.6%	91	0.16	1.5K
$270.00	Jul 17	1.50	2.00	$1.75	28.6%	73	0.10	686

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 61 strikes (avg 11.9%, max 24.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Jul 17	Aug 21	134.9%	109.3%	23.5%	8	449
$260.00	Jul 17	Aug 21	131.8%	109.4%	20.4%	21	395
$325.00	Jul 17	Aug 14	127.0%	105.9%	19.9%	115	100
$307.50	Jul 17	Jul 24	129.6%	109.0%	18.9%	20	8
$357.50	Jul 17	Jul 24	120.2%	101.5%	18.4%	5	17

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$255.00	Jul 17	Aug 14	135.2%	108.3%	24.8%	5	57
$250.00	Jul 17	Aug 21	134.9%	109.3%	23.5%	211	1.8K
$285.00	Jul 17	Aug 28	127.8%	104.8%	21.9%	8	126
$265.00	Jul 17	Aug 28	128.0%	106.1%	20.7%	9	82
$260.00	Jul 17	Aug 21	131.8%	109.4%	20.4%	43	2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 found (best R:R 19.83, avg 2.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$310.00	$312.50	Jul 24	$0.15	$2.35	$0.15	15.67	$310.15
$342.50	$345.00	Jul 17	$0.20	$2.30	$0.20	11.50	$342.70
$365.00	$370.00	Aug 14	$0.40	$4.60	$0.40	11.50	$365.40
$347.50	$350.00	Jul 17	$0.22	$2.28	$0.22	10.36	$347.72
$360.00	$365.00	Aug 7	$0.65	$4.35	$0.65	6.69	$360.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$257.50	$255.00	Jul 17	$0.12	$2.38	$0.12	19.83	$257.38
$265.00	$262.50	Jul 17	$0.13	$2.37	$0.13	18.23	$264.87
$262.50	$260.00	Jul 17	$0.15	$2.35	$0.15	15.67	$262.35
$267.50	$265.00	Jul 17	$0.15	$2.35	$0.15	15.67	$267.35
$252.50	$250.00	Jul 17	$0.17	$2.33	$0.17	13.71	$252.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 256 found (best R:R 99.00, avg 1.79)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$250.00	$260.00	Jul 17	$9.90	$9.90	$0.10	99.00	$259.90
$262.50	$270.00	Jul 17	$6.90	$6.90	$0.60	11.50	$269.40
$250.00	$260.00	Jul 24	$8.95	$8.95	$1.05	8.52	$258.95
$270.00	$280.00	Jul 17	$8.50	$8.50	$1.50	5.67	$278.50
$280.00	$290.00	Jul 17	$8.40	$8.40	$1.60	5.25	$288.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$355.00	$352.50	Jul 17	$2.35	$2.35	$0.15	15.67	$352.65
$347.50	$345.00	Jul 17	$2.30	$2.30	$0.20	11.50	$345.20
$360.00	$355.00	Jul 17	$4.45	$4.45	$0.55	8.09	$355.55
$352.50	$350.00	Jul 17	$2.15	$2.15	$0.35	6.14	$350.35
$370.00	$365.00	Aug 7	$4.25	$4.25	$0.75	5.67	$365.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 63 found (avg debit $7.09, cheapest $2.77)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$250.00	Jul 17	Jul 24	$3.80	134.9%	114.6%
$370.00	Jul 17	Jul 24	$3.85	111.5%	102.0%
$365.00	Jul 17	Jul 24	$4.40	115.6%	103.4%
$357.50	Jul 17	Jul 24	$4.62	120.2%	101.5%
$260.00	Jul 17	Jul 24	$4.75	131.8%	116.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$250.00	Jul 17	Jul 24	$2.77	134.9%	114.6%
$365.00	Jul 17	Jul 24	$3.10	115.6%	103.4%
$255.00	Jul 17	Jul 24	$3.42	135.2%	115.6%
$370.00	Jul 17	Jul 24	$3.60	111.5%	102.0%
$262.50	Jul 17	Jul 24	$3.70	130.5%	109.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 8.59% of stock, avg 19.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$297.50	Jul 17	$20.90	$5.80	$26.70	$270.80	$324.20	8.59%
$302.50	Jul 17	$17.85	$9.00	$26.85	$275.65	$329.35	8.64%
$312.50	Jul 17	$13.00	$14.05	$27.05	$285.45	$339.55	8.70%
$315.00	Jul 17	$11.80	$15.25	$27.05	$287.95	$342.05	8.70%
$310.00	Jul 17	$14.00	$13.10	$27.10	$282.90	$337.10	8.72%
$320.00	Jul 17	$8.95	$18.35	$27.30	$292.70	$347.30	8.78%
$305.00	Jul 17	$16.65	$10.70	$27.35	$277.65	$332.35	8.80%
$300.00	Jul 17	$19.45	$8.40	$27.85	$272.15	$327.85	8.96%
$307.50	Jul 17	$15.55	$12.70	$28.25	$279.25	$335.75	9.09%
$327.50	Jul 17	$5.90	$23.05	$28.95	$298.55	$356.45	9.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 5.44% of stock, avg 16.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$322.50	$302.50	Jul 17	$7.90	$9.00	$16.90	$285.60	$339.40
$325.00	$302.50	Jul 17	$8.40	$9.00	$17.40	$285.10	$342.40
$320.00	$302.50	Jul 17	$8.95	$9.00	$17.95	$284.55	$337.95
$322.50	$305.00	Jul 17	$7.90	$10.70	$18.60	$286.40	$341.10
$325.00	$305.00	Jul 17	$8.40	$10.70	$19.10	$285.90	$344.10
$317.50	$302.50	Jul 17	$10.30	$9.00	$19.30	$283.20	$336.80
$320.00	$305.00	Jul 17	$8.95	$10.70	$19.65	$285.35	$339.65
$322.50	$307.50	Jul 17	$7.90	$12.70	$20.60	$286.90	$343.10
$315.00	$302.50	Jul 17	$11.80	$9.00	$20.80	$281.70	$335.80
$317.50	$305.00	Jul 17	$10.30	$10.70	$21.00	$284.00	$338.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 432 found (best R:R 49.00, avg credit $4.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
280/290	310/320	Aug 21	$9.80	$0.20	49.00	$280.20	$319.80
270/280	310/320	Aug 21	$9.75	$0.25	39.00	$270.25	$319.75
290/295	320/325	Aug 7	$4.85	$0.15	32.33	$290.15	$324.85
290/295	310/315	Aug 14	$4.85	$0.15	32.33	$290.15	$314.85
300/305	310/315	Aug 14	$4.85	$0.15	32.33	$300.15	$314.85
275/278	295/298	Jul 24	$2.40	$0.10	24.00	$275.10	$297.40
280/285	355/360	Aug 7	$4.80	$0.20	24.00	$280.20	$359.80
310/320	330/340	Aug 21	$9.55	$0.45	21.22	$310.45	$339.55
280/285	298/300	Jul 24	$4.75	$0.25	19.00	$280.25	$302.25
260/265	330/335	Aug 7	$4.75	$0.25	19.00	$260.25	$334.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$270.00	$280.00	$290.00	Jul 17	$0.10	$9.90	99.00
$305.00	$310.00	$315.00	Aug 7	$0.05	$4.95	99.00
$360.00	$365.00	$370.00	Jul 24	$0.10	$4.90	49.00
$310.00	$315.00	$320.00	Aug 7	$0.10	$4.90	49.00
$340.00	$345.00	$350.00	Aug 14	$0.15	$4.85	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$257.50	$260.00	$262.50	Jul 17	$0.05	$2.45	49.00
$315.00	$320.00	$325.00	Jul 17	$0.10	$4.90	49.00
$290.00	$295.00	$300.00	Jul 24	$0.10	$4.90	49.00
$350.00	$355.00	$360.00	Jul 31	$0.10	$4.90	49.00
$250.00	$255.00	$260.00	Jul 24	$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. 33 found (best net $-16.35, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$305.00	$350.00	1:2	Aug 28	-$16.35	$28.65
$367.50	$370.00	1:2	Jul 17	-$0.22	$2.28
$357.50	$360.00	1:2	Jul 17	-$0.47	$2.03
$350.00	$352.50	1:2	Jul 17	-$0.52	$1.98
$362.50	$365.00	1:2	Jul 17	-$0.55	$1.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$355.00	$320.00	1:2	Aug 28	-$28.95	$6.05
$255.00	$250.00	1:2	Jul 24	-$2.35	$2.65
$252.50	$250.00	1:2	Jul 17	-$0.31	$2.19
$255.00	$252.50	1:2	Jul 17	-$0.57	$1.93
$260.00	$255.00	1:2	Jul 24	-$3.10	$1.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 12.10%, avg 4.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$320.00	Aug 21	$37.60	0.54	3.0%	12.10%	15.07%	7	128
$315.00	Aug 14	$34.40	0.55	1.4%	11.07%	12.43%	3	3
$330.00	Aug 21	$33.80	0.51	6.2%	10.88%	17.06%	6	83
$320.00	Aug 14	$31.70	0.53	3.0%	10.20%	13.17%	--	61
$325.00	Aug 14	$29.80	0.51	4.6%	9.59%	14.17%	2	7
$340.00	Aug 21	$29.80	0.47	9.4%	9.59%	18.99%	2	94
$350.00	Aug 28	$29.20	0.45	12.6%	9.40%	22.02%	1	1
$315.00	Aug 7	$28.90	0.53	1.4%	9.30%	10.66%	1	10
$330.00	Aug 14	$28.30	0.49	6.2%	9.11%	15.29%	--	11
$350.00	Aug 21	$27.60	0.44	12.6%	8.88%	21.50%	32	187

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 5,874

Total Puts 4,579

Put/Call Ratio 0.78

Net Difference 1,295

Prior's Put/Call Breakdown

Total Calls 6,116

Total Puts 10,523

Put/Call Ratio 1.72

Net Difference -4,407

Prior 7-Day Put/Call Summary

Total Calls 71,474

Total Puts 79,220

Average Put/Call Ratio 1.17

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