COHR - Options Database

COHR

COHERENT CORP

$285.40 +2.81%

$285.48 (+0.03%)🌙

as of 07/20 06:01 PM

(7/20 15:05) ◀

Monday, July 20, 2026 (6:01pm)

▶

◀ 7/20 18:01

Option Volume

Detail

ℹ

Current (07/20) 17,493

Calls: 7,088 (41%)

Puts: 10,405 (59%)

Prior (07/17) 21,034

Calls: 9,668 (46%)

Puts: 11,366 (54%)

Current vs Prior -16.83%

Calls: -26.69% (Calls)

Puts: -8.46% (Puts)

Prior 7-Day Total 145,341

Calls: 66,135 (46%)

Puts: 79,206 (54%)

Prior 7-Day Average 20,763

Calls: 9,447 (46%)

Puts: 11,315 (54%)

Current vs Prior 7-Day Avg -15.75%

Calls: -24.98%

Puts: -8.04%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/20) $29.11M

Calls: $11.21M (39%)

Puts: $17.90M (61%)

Prior (07/17) $44.43M

Calls: $20.19M (45%)

Puts: $24.24M (55%)

Current vs Prior -34.48%

Calls: -44.45%

Puts: -26.18%

Prior 7-Day Total $314.95M

Calls: $108.34M (34%)

Puts: $206.62M (66%)

Prior 7-Day Average $44.99M

Calls: $15.48M (34%)

Puts: $29.52M (66%)

Current vs Prior 7-Day Avg -35.30%

Calls: -27.55%

Puts: -39.37%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/20) 1.47

Prior (07/17) 1.18

Current vs Prior +24.87%

Prior 7-Day Average 1.21

Current vs Prior 7-Day Avg +21.28%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/20) 172,294

Calls: 75,516 (44%)

Puts: 96,778 (56%)

Prior (07/17) 215,639

Calls: 102,049 (47%)

Puts: 113,590 (53%)

Current vs Prior -20.10%

Prior 7-Day Total 1,446,594

Calls: 672,569 (46%)

Puts: 774,025 (54%)

Prior 7-Day Average 206,656

Calls: 96,081 (46%)

Puts: 110,575 (54%)

Current vs Prior 7-Day Avg -16.63%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 10.88% | 17.31%26.63% | 35.48%

Prior 11.87% | 16.71%1.60% | 28.55%

Current vs Prior -8.34% | +3.56%+1561.22% | +24.27%

Prior 7-Day Avg 8.59% | 14.38%8.18% | 29.54%

Current vs 7-Day Avg +26.72% | +20.39%+225.64% | +20.08%

Prior 7-Day Eod 11.87% | 16.71%1.60% | 28.55%

Current vs 7-Day Eod -8.34% | +3.56%+1561.22% | +24.27%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.50% | 11.22%

Calls: 12.62% | 10.94%

Puts: 16.39% | 11.50%

Prior 96.77% | 13.44%

Calls: 61.18% | 19.73%

Puts: 132.35% | 7.14%

Current vs Prior -85.02% | -16.52%

Prior 7-Day Avg 48.02% | 14.63%

Calls: 38.72% | 15.56%

Puts: 57.32% | 13.69%

Current vs 7-Day Avg -69.81% | -23.29%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($17.90M). Bearish P/C ratio of 1.47 indicates protective positioning. Declining open interest (down 20%) indicates positions being closed.

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 BEARISH

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 48 of results (avg 8.3%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Aug 14	38.40	41.50	$39.95	7.8%	3	0.60	14
$230.00	Aug 21	66.80	72.30	$69.55	7.9%	28	0.78	176
$240.00	Aug 21	60.50	65.50	$63.00	7.9%	1	0.74	23
$250.00	Aug 21	54.40	59.30	$56.85	8.6%	13	0.71	151
$280.00	Aug 21	38.60	42.10	$40.35	8.7%	24	0.59	343

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Aug 21	57.30	59.90	$58.60	4.4%	38	0.57	197
$340.00	Aug 7	61.60	65.20	$63.40	5.7%	2	0.72	16
$330.00	Aug 21	62.90	66.80	$64.85	6.0%	2	0.60	262
$300.00	Aug 21	44.50	47.40	$45.95	6.3%	76	0.49	1.1K
$340.00	Aug 21	69.30	74.00	$71.65	6.6%	3	0.64	492

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. 116 found (avg delta 0.65, highest 0.92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Jul 24	47.40	51.80	$49.60	8.9%	--	0.92	129
$240.00	Jul 24	45.10	49.50	$47.30	9.3%	--	0.91	42
$230.00	Jul 31	57.80	64.00	$60.90	10.2%	10	0.86	--
$250.00	Jul 24	36.40	40.90	$38.65	11.6%	1	0.86	35
$230.00	Aug 14	63.70	70.60	$67.15	10.3%	1	0.79	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 24	53.70	58.10	$55.90	7.9%	3	0.90	115
$335.00	Jul 24	49.50	54.00	$51.75	8.7%	2	0.89	213
$337.50	Jul 24	51.40	56.80	$54.10	10.0%	1	0.89	7
$330.00	Jul 24	44.50	49.00	$46.75	9.6%	6	0.87	135
$332.50	Jul 24	46.80	51.90	$49.35	10.3%	1	0.87	17

Most actively traded options today. High liquidity = easy entry/exit. 276 active (total vol 9.3K, top 748)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 24	3.00	4.80	$3.90	46.2%	347	0.20	701
$330.00	Jul 24	1.50	2.75	$2.13	58.7%	260	0.13	136
$310.00	Aug 14	22.40	27.50	$24.95	20.4%	197	0.45	19
$325.00	Jul 24	2.00	4.20	$3.10	71.0%	186	0.17	68
$300.00	Jul 24	7.80	9.30	$8.55	17.5%	171	0.37	103

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 24	1.35	2.50	$1.93	59.6%	748	0.10	1.0K
$250.00	Aug 7	11.60	15.00	$13.30	25.6%	608	0.26	183
$275.00	Jul 31	16.80	19.10	$17.95	12.8%	604	0.39	168
$270.00	Aug 7	19.10	21.20	$20.15	10.4%	571	0.36	151
$277.50	Aug 7	19.80	27.00	$23.40	30.8%	370	0.40	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 63 strikes (avg 13.7%, max 30.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$240.00	Jul 24	Aug 28	136.8%	112.0%	22.1%	32	42
$265.00	Jul 24	Aug 28	134.1%	110.1%	21.8%	22	39
$272.50	Jul 24	Aug 21	131.9%	110.0%	19.8%	8	2
$270.00	Jul 24	Aug 21	130.8%	111.2%	17.6%	14	336
$280.00	Jul 24	Aug 28	128.0%	109.4%	16.9%	78	95

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$257.50	Jul 24	Aug 7	141.8%	108.7%	30.5%	8	6
$235.00	Jul 24	Aug 28	144.6%	111.1%	30.1%	34	85
$255.00	Jul 24	Aug 28	140.9%	109.6%	28.5%	184	2.0K
$282.50	Jul 24	Aug 21	137.5%	107.9%	27.4%	5	33
$230.00	Jul 24	Aug 28	139.8%	111.1%	25.8%	16	173

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 24.00, avg 2.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$337.50	$340.00	Jul 24	$0.13	$2.37	$0.13	18.23	$337.63
$335.00	$340.00	Aug 21	$0.45	$4.55	$0.45	10.11	$335.45
$325.00	$330.00	Aug 7	$0.55	$4.45	$0.55	8.09	$325.55
$277.50	$280.00	Jul 31	$0.30	$2.20	$0.30	7.33	$277.80
$310.00	$315.00	Aug 7	$0.75	$4.25	$0.75	5.67	$310.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$240.00	$235.00	Aug 14	$0.20	$4.80	$0.20	24.00	$239.80
$252.50	$250.00	Jul 24	$0.15	$2.35	$0.15	15.67	$252.35
$240.00	$237.50	Jul 24	$0.18	$2.32	$0.18	12.89	$239.82
$245.00	$240.00	Aug 7	$0.45	$4.55	$0.45	10.11	$244.55
$302.50	$300.00	Jul 24	$0.30	$2.20	$0.30	7.33	$302.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 252 found (best R:R 24.00, avg 2.13)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$250.00	$252.50	Aug 7	$2.35	$2.35	$0.15	15.67	$252.35
$237.50	$240.00	Jul 24	$2.30	$2.30	$0.20	11.50	$239.80
$272.50	$275.00	Jul 31	$2.25	$2.25	$0.25	9.00	$274.75
$240.00	$250.00	Jul 24	$8.65	$8.65	$1.35	6.41	$248.65
$260.00	$265.00	Jul 24	$4.20	$4.20	$0.80	5.25	$264.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$287.50	$285.00	Jul 24	$2.40	$2.40	$0.10	24.00	$285.10
$320.00	$317.50	Jul 24	$2.40	$2.40	$0.10	24.00	$317.60
$335.00	$332.50	Jul 24	$2.40	$2.40	$0.10	24.00	$332.60
$337.50	$335.00	Jul 24	$2.35	$2.35	$0.15	15.67	$335.15
$300.00	$295.00	Aug 21	$4.70	$4.70	$0.30	15.67	$295.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 69 found (avg debit $7.64, cheapest $3.75)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$335.00	Jul 24	Jul 31	$4.37	117.5%	106.7%
$337.50	Jul 24	Jul 31	$4.88	122.8%	113.5%
$340.00	Jul 24	Jul 31	$5.38	124.3%	118.9%
$327.50	Jul 24	Jul 31	$5.50	131.9%	116.3%
$332.50	Jul 24	Jul 31	$5.55	123.1%	115.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$237.50	Jul 24	Jul 31	$3.75	139.2%	119.8%
$230.00	Jul 24	Jul 31	$3.87	139.8%	128.4%
$337.50	Jul 24	Jul 31	$3.95	122.8%	113.5%
$235.00	Jul 24	Jul 31	$4.32	144.6%	128.9%
$340.00	Jul 24	Jul 31	$4.55	124.3%	118.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 111 found (cheapest 10.04% of stock, avg 20.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$285.00	Jul 24	$14.90	$13.75	$28.65	$256.35	$313.65	10.04%
$290.00	Jul 24	$11.75	$17.10	$28.85	$261.15	$318.85	10.11%
$287.50	Jul 24	$13.45	$16.15	$29.60	$257.90	$317.10	10.37%
$282.50	Jul 24	$15.70	$14.45	$30.15	$252.35	$312.65	10.56%
$277.50	Jul 24	$18.90	$11.30	$30.20	$247.30	$307.70	10.58%
$280.00	Jul 24	$18.10	$12.15	$30.25	$249.75	$310.25	10.60%
$292.50	Jul 24	$11.65	$18.65	$30.30	$262.20	$322.80	10.62%
$275.00	Jul 24	$20.55	$9.80	$30.35	$244.65	$305.35	10.63%
$295.00	Jul 24	$10.15	$20.65	$30.80	$264.20	$325.80	10.79%
$272.50	Jul 24	$22.00	$9.40	$31.40	$241.10	$303.90	11.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 6.96% of stock, avg 17.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$300.00	$277.50	Jul 24	$8.55	$11.30	$19.85	$257.65	$319.85
$300.00	$280.00	Jul 24	$8.55	$12.15	$20.70	$259.30	$320.70
$297.50	$277.50	Jul 24	$9.60	$11.30	$20.90	$256.60	$318.40
$295.00	$277.50	Jul 24	$10.15	$11.30	$21.45	$256.05	$316.45
$297.50	$280.00	Jul 24	$9.60	$12.15	$21.75	$258.25	$319.25
$295.00	$280.00	Jul 24	$10.15	$12.15	$22.30	$257.70	$317.30
$300.00	$285.00	Jul 24	$8.55	$13.75	$22.30	$262.70	$322.30
$292.50	$277.50	Jul 24	$11.65	$11.30	$22.95	$254.55	$315.45
$300.00	$282.50	Jul 24	$8.55	$14.45	$23.00	$259.50	$323.00
$290.00	$277.50	Jul 24	$11.75	$11.30	$23.05	$254.45	$313.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 358 found (best R:R 49.00, avg credit $4.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
255/258	260/265	Jul 24	$4.90	$0.10	49.00	$252.60	$264.90
275/280	310/315	Aug 14	$4.90	$0.10	49.00	$275.10	$314.90
245/250	285/290	Aug 7	$4.85	$0.15	32.33	$245.15	$289.85
240/245	310/315	Aug 14	$4.85	$0.15	32.33	$240.15	$314.85
272/275	290/295	Aug 21	$4.85	$0.15	32.33	$270.15	$294.85
270/275	280/285	Aug 28	$4.85	$0.15	32.33	$270.15	$284.85
270/275	320/325	Aug 28	$4.85	$0.15	32.33	$270.15	$324.85
230/232	240/250	Jul 24	$9.64	$0.36	26.78	$222.86	$249.64
260/262	265/270	Jul 24	$4.80	$0.20	24.00	$257.70	$269.80
250/252	290/292	Aug 7	$2.40	$0.10	24.00	$250.10	$292.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 found (best R:R 32.33, cheapest $0.13)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$280.00	$285.00	$290.00	Aug 14	$0.15	$4.85	32.33
$230.00	$240.00	$250.00	Aug 21	$0.40	$9.60	24.00
$240.00	$250.00	$260.00	Aug 21	$0.55	$9.45	17.18
$315.00	$320.00	$325.00	Aug 14	$0.35	$4.65	13.29
$325.00	$330.00	$335.00	Aug 28	$0.35	$4.65	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$285.00	$290.00	$295.00	Aug 7	$0.20	$4.80	24.00
$275.00	$280.00	$285.00	Aug 14	$0.20	$4.80	24.00
$320.00	$325.00	$330.00	Aug 21	$0.25	$4.75	19.00
$242.50	$245.00	$247.50	Jul 24	$0.13	$2.37	18.23
$267.50	$270.00	$272.50	Aug 7	$0.15	$2.35	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-9.20, 18 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$265.00	1:2	Jul 31	-$9.20	$25.80
$230.00	$260.00	1:2	Aug 14	-$28.05	$1.95
$327.50	$330.00	1:2	Jul 24	-$0.71	$1.79
$332.50	$335.00	1:2	Jul 24	-$1.16	$1.34
$320.00	$322.50	1:2	Jul 24	-$1.30	$1.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$232.50	$230.00	1:2	Jul 24	-$0.09	$2.41
$242.50	$240.00	1:2	Jul 24	-$1.01	$1.49
$235.00	$230.00	1:2	Jul 31	-$3.85	$1.15
$240.00	$237.50	1:2	Jul 24	-$1.57	$0.93
$235.00	$230.00	1:2	Aug 7	-$4.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 11.60%, avg 4.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$290.00	Aug 21	$33.10	0.55	1.6%	11.60%	13.21%	3	83
$300.00	Aug 28	$32.90	0.52	5.1%	11.53%	16.64%	2	23
$295.00	Aug 21	$31.10	0.53	3.4%	10.90%	14.26%	6	--
$290.00	Aug 14	$29.70	0.54	1.6%	10.41%	12.02%	8	2
$300.00	Aug 21	$29.30	0.51	5.1%	10.27%	15.38%	8	374
$295.00	Aug 14	$27.20	0.51	3.4%	9.53%	12.89%	2	7
$305.00	Aug 21	$27.10	0.48	6.9%	9.50%	16.36%	11	--
$310.00	Aug 21	$26.80	0.47	8.6%	9.39%	18.01%	12	95
$300.00	Aug 14	$26.30	0.49	5.1%	9.22%	14.33%	13	216
$320.00	Aug 28	$24.20	0.45	12.1%	8.48%	20.60%	6	15

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 7,088

Total Puts 10,405

Put/Call Ratio 1.47

Net Difference -3,317

Prior's Put/Call Breakdown

Total Calls 9,668

Total Puts 11,366

Put/Call Ratio 1.18

Net Difference -1,698

Prior 7-Day Put/Call Summary

Total Calls 66,135

Total Puts 79,206

Average Put/Call Ratio 1.21

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