COHR - Options Database

COHR

COHERENT CORP

$290.61 -3.32%

$291.15 (+0.19%)🌙

as of 09/24 06:01 PM

(9/24 15:05) ◀

Thursday, September 24, 2026 (6:01pm)

▶ (9/25 15:05)

◀ 9/24 18:01 ▶

Option Volume

Detail

ℹ

Current (09/24) 23,238

Calls: 11,648 (50%)

Puts: 11,590 (50%)

Prior (09/21) 27,635

Calls: 14,206 (51%)

Puts: 13,429 (49%)

Current vs Prior -15.91%

Calls: -18.01% (Calls)

Puts: -13.69% (Puts)

Prior 7-Day Total 199,793

Calls: 106,738 (53%)

Puts: 93,055 (47%)

Prior 7-Day Average 28,541

Calls: 15,248 (53%)

Puts: 13,293 (47%)

Current vs Prior 7-Day Avg -18.58%

Calls: -23.61%

Puts: -12.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24) $23.67M

Calls: $10.23M (43%)

Puts: $13.44M (57%)

Prior (09/21) $40.68M

Calls: $25.75M (63%)

Puts: $14.93M (37%)

Current vs Prior -41.83%

Calls: -60.28%

Puts: -9.98%

Prior 7-Day Total $255.71M

Calls: $156.88M (61%)

Puts: $98.83M (39%)

Prior 7-Day Average $36.53M

Calls: $22.41M (61%)

Puts: $14.12M (39%)

Current vs Prior 7-Day Avg -35.22%

Calls: -54.36%

Puts: -4.83%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/24) 0.99

Prior (09/21) 0.95

Current vs Prior +5.26%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg +14.98%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/24) 251,136

Calls: 105,060 (42%)

Puts: 146,076 (58%)

Prior (09/21) 221,675

Calls: 94,945 (43%)

Puts: 126,730 (57%)

Current vs Prior +13.29%

Prior 7-Day Total 1,851,602

Calls: 822,252 (44%)

Puts: 1,029,350 (56%)

Prior 7-Day Average 264,514

Calls: 117,464 (44%)

Puts: 147,050 (56%)

Current vs Prior 7-Day Avg -5.06%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 3.65% | 8.50%14.01% | 25.96%

Prior 7.51% | 11.17%16.03% | 27.49%

Current vs Prior -51.44% | -23.88%-12.65% | -5.57%

Prior 7-Day Avg 6.81% | 10.71%7.10% | 19.68%

Current vs 7-Day Avg -46.45% | -20.64%+97.19% | +31.94%

Prior 7-Day Eod 7.51% | 11.17%16.03% | 27.49%

Current vs 7-Day Eod -51.44% | -23.88%-12.65% | -5.57%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 49.27% | 15.13%

Calls: 56.34% | 20.22%

Puts: 42.20% | 10.04%

Prior 48.71% | 14.50%

Calls: 38.69% | 12.15%

Puts: 58.73% | 16.85%

Current vs Prior +1.15% | +4.34%

Prior 7-Day Avg 26.70% | 13.75%

Calls: 24.65% | 12.18%

Puts: 28.75% | 15.32%

Current vs 7-Day Avg +84.56% | +10.04%

Liquidity Expensive

Add Card

🤖 AI Insights

Market showing mixed sentiment based on options flow analysis.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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 33 of results (avg 8.2%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Oct 16	20.00	20.90	$20.45	4.4%	11	0.54	724
$310.00	Oct 30	17.90	19.00	$18.45	6.0%	2	0.43	9
$340.00	Oct 16	5.70	6.10	$5.90	6.8%	30	0.22	518
$300.00	Oct 16	15.90	17.10	$16.50	7.3%	69	0.47	706
$240.00	Oct 16	53.10	57.20	$55.15	7.4%	2	0.89	52

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Oct 16	41.10	43.40	$42.25	5.4%	4	0.70	18
$270.00	Oct 16	10.00	10.70	$10.35	6.8%	62	0.30	1.2K
$345.00	Oct 16	56.10	60.20	$58.15	7.1%	1	0.80	4
$320.00	Oct 23	39.60	42.50	$41.05	7.1%	--	0.65	304
$345.00	Oct 23	57.90	62.20	$60.05	7.2%	1	0.76	1

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. 132 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 25	38.50	44.70	$41.60	14.9%	--	1.00	21
$255.00	Sep 25	34.20	39.70	$36.95	14.9%	1	0.99	4
$260.00	Sep 25	29.10	34.70	$31.90	17.6%	1	0.99	5
$262.50	Sep 25	26.80	32.20	$29.50	18.3%	--	0.98	10
$265.00	Sep 25	24.30	29.80	$27.05	20.3%	--	0.97	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Sep 25	26.90	30.80	$28.85	13.5%	25	1.00	953
$322.50	Sep 25	28.00	33.80	$30.90	18.8%	--	1.00	29
$325.00	Sep 25	31.90	35.50	$33.70	10.7%	10	1.00	187
$327.50	Sep 25	33.00	38.60	$35.80	15.6%	1	1.00	8
$330.00	Sep 25	36.40	41.70	$39.05	13.6%	4	1.00	88

Most actively traded options today. High liquidity = easy entry/exit. 317 active (total vol 17.7K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Oct 2	4.90	6.10	$5.50	21.8%	1.6K	0.30	276
$320.00	Sep 25	0.05	0.20	$0.13	115.4%	1.3K	0.02	1.7K
$315.00	Sep 25	0.00	0.40	$0.20	200.0%	864	0.04	1.2K
$295.00	Sep 25	2.70	3.20	$2.95	16.9%	343	0.37	486
$300.00	Sep 25	1.05	2.05	$1.55	64.5%	311	0.23	879

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Sep 25	0.10	0.20	$0.15	66.7%	1.1K	0.03	1.6K
$260.00	Oct 2	1.90	2.20	$2.05	14.6%	1.1K	0.13	269
$275.00	Sep 25	0.30	0.55	$0.43	58.1%	395	0.08	450
$282.50	Oct 2	7.00	8.60	$7.80	20.5%	363	0.37	52
$340.00	Oct 2	46.40	51.90	$49.15	11.2%	290	0.91	2

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 11.7%, max 26.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$292.50	Sep 25	Oct 16	87.3%	69.9%	24.8%	15	61
$297.50	Sep 25	Oct 16	86.4%	70.7%	22.3%	101	12
$302.50	Sep 25	Oct 16	85.6%	74.0%	15.7%	83	53
$295.00	Sep 25	Oct 30	81.8%	71.1%	15.0%	353	490
$285.00	Sep 25	Oct 30	75.4%	69.3%	8.9%	5	112

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$297.50	Sep 25	Oct 9	86.4%	68.3%	26.6%	28	154
$292.50	Sep 25	Oct 16	87.3%	69.9%	24.8%	65	131
$302.50	Sep 25	Oct 16	85.6%	74.0%	15.7%	15	120
$282.50	Sep 25	Oct 16	76.6%	68.9%	11.1%	64	167
$300.00	Sep 25	Oct 30	81.8%	74.4%	10.0%	124	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 1.86, avg 3.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$300.00	$320.00	Nov 6	$7.00	$13.00	$7.00	52%	1.86	$307.00
$295.00	$300.00	Oct 30	$0.90	$4.10	$0.90	52%	4.56	$295.90
$270.00	$275.00	Oct 9	$2.05	$2.95	$2.05	74%	1.44	$272.05
$290.00	$295.00	Oct 23	$1.25	$3.75	$1.25	56%	3.00	$291.25
$330.00	$335.00	Nov 6	$0.55	$4.45	$0.55	37%	8.09	$330.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$290.00	$285.00	Oct 23	$0.15	$4.85	$0.15	45%	32.33	$289.85
$302.50	$300.00	Oct 2	$0.20	$2.30	$0.20	63%	11.50	$302.30
$305.00	$302.50	Oct 16	$0.40	$2.10	$0.40	58%	5.25	$304.60
$255.00	$250.00	Nov 6	$0.30	$4.70	$0.30	26%	15.67	$254.70
$290.00	$287.50	Oct 9	$0.20	$2.30	$0.20	46%	11.50	$289.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 163 found (best R:R 4.88, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$342.50	$345.00	Oct 2	$1.24	$1.24	$1.26	88%	0.98	$343.74
$330.00	$332.50	Oct 9	$1.50	$1.50	$1.00	78%	1.50	$331.50
$302.50	$305.00	Oct 16	$1.95	$1.95	$0.55	55%	3.55	$304.45
$315.00	$317.50	Oct 2	$1.40	$1.40	$1.10	75%	1.27	$316.40
$307.50	$310.00	Oct 9	$1.65	$1.65	$0.85	60%	1.94	$309.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$285.00	$280.00	Oct 23	$4.15	$4.15	$0.85	59%	4.88	$280.85
$265.00	$260.00	Oct 23	$3.20	$3.20	$1.80	71%	1.78	$261.80
$260.00	$255.00	Oct 30	$2.90	$2.90	$2.10	74%	1.38	$257.10
$270.00	$255.00	Nov 6	$5.80	$5.80	$9.20	67%	0.63	$264.20
$260.00	$255.00	Oct 23	$2.55	$2.55	$2.45	75%	1.04	$257.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $7.09, cheapest $6.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$292.50	Sep 25	Oct 2	$6.95	87.3%	69.7%
$297.50	Sep 25	Oct 2	$6.70	86.4%	69.9%
$295.00	Sep 25	Oct 2	$7.35	81.8%	70.9%
$290.00	Sep 25	Oct 2	$8.00	73.3%	69.7%
$287.50	Sep 25	Oct 2	$7.00	73.6%	75.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$292.50	Sep 25	Oct 2	$6.10	87.3%	69.7%
$297.50	Sep 25	Oct 2	$6.15	86.4%	69.9%
$295.00	Sep 25	Oct 2	$6.95	81.8%	70.9%
$290.00	Sep 25	Oct 2	$7.45	73.3%	69.7%
$287.50	Sep 25	Oct 2	$8.27	73.6%	75.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 88 found (cheapest 2.96% of stock, avg 11.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$290.00	Sep 25	$4.65	$3.95	$8.60	$281.40	$298.60	2.96%
$287.50	Sep 25	$6.70	$2.88	$9.58	$277.92	$297.08	3.30%
$295.00	Sep 25	$2.95	$6.90	$9.85	$285.15	$304.85	3.39%
$292.50	Sep 25	$4.25	$5.95	$10.20	$282.30	$302.70	3.51%
$285.00	Sep 25	$8.60	$2.10	$10.70	$274.30	$295.70	3.68%
$297.50	Sep 25	$2.40	$8.85	$11.25	$286.25	$308.75	3.87%
$300.00	Sep 25	$1.55	$10.45	$12.00	$288.00	$312.00	4.13%
$280.00	Sep 25	$12.75	$1.00	$13.75	$266.25	$293.75	4.73%
$302.50	Sep 25	$1.23	$12.90	$14.13	$288.37	$316.63	4.86%
$277.50	Sep 25	$14.55	$0.63	$15.18	$262.32	$292.68	5.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.77% of stock, avg 10.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$302.50	$280.00	Sep 25	$1.23	$1.00	$2.23	$277.77	$304.73
$300.00	$280.00	Sep 25	$1.55	$1.00	$2.55	$277.45	$302.55
$302.50	$282.50	Sep 25	$1.23	$1.48	$2.71	$279.79	$305.21
$300.00	$282.50	Sep 25	$1.55	$1.48	$3.03	$279.47	$303.03
$302.50	$285.00	Sep 25	$1.23	$2.10	$3.33	$281.67	$305.83
$300.00	$285.00	Sep 25	$1.55	$2.10	$3.65	$281.35	$303.65
$297.50	$280.00	Sep 25	$2.40	$1.00	$3.40	$276.60	$300.90
$297.50	$282.50	Sep 25	$2.40	$1.48	$3.88	$278.62	$301.38
$297.50	$285.00	Sep 25	$2.40	$2.10	$4.50	$280.50	$302.00
$295.00	$280.00	Sep 25	$2.95	$1.00	$3.95	$276.05	$298.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 178 found (best R:R 13.29, avg credit $1.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
255/260	335/340	Oct 30	$4.65	$0.35	42%	13.29	$255.35	$339.65
255/260	330/335	Oct 23	$4.30	$0.70	44%	6.14	$255.70	$334.30
260/265	325/330	Oct 23	$4.65	$0.35	37%	13.29	$260.35	$329.65
235/240	335/340	Oct 30	$3.90	$1.10	51%	3.55	$236.10	$338.90
260/265	340/345	Oct 23	$4.00	$1.00	44%	4.00	$261.00	$344.00
235/238	315/318	Oct 2	$1.92	$0.58	70%	3.31	$235.58	$316.92
255/260	325/330	Oct 23	$4.00	$1.00	41%	4.00	$256.00	$329.00
252/255	315/318	Oct 2	$1.90	$0.60	65%	3.17	$253.10	$316.90
265/270	335/340	Oct 30	$4.20	$0.80	36%	5.25	$265.80	$339.20
265/268	315/318	Oct 2	$2.07	$0.43	56%	4.81	$265.43	$317.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 148 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$270.00	$280.00	$290.00	Oct 16	$0.30	$9.70	16%	32.33
$250.00	$260.00	$270.00	Oct 16	$0.45	$9.55	14%	21.22
$240.00	$250.00	$260.00	Oct 2	$0.25	$9.75	10%	39.00
$240.00	$250.00	$260.00	Oct 16	$0.50	$9.50	12%	19.00
$335.00	$340.00	$345.00	Oct 16	$0.10	$4.90	4%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$325.00	$335.00	$345.00	Oct 23	$0.30	$9.70	9%	32.33
$315.00	$320.00	$325.00	Oct 23	$0.05	$4.95	5%	99.00
$260.00	$265.00	$270.00	Oct 9	$0.15	$4.85	8%	32.33
$282.50	$285.00	$287.50	Sep 25	$0.16	$2.34	15%	14.63
$277.50	$280.00	$282.50	Sep 25	$0.11	$2.39	11%	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 91 found (best net $--, 81 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$302.50	$305.00	1:2	Sep 25	-$0.31	$2.19
$327.50	$330.00	1:2	Sep 25	-$0.07	$2.43
$332.50	$335.00	1:2	Sep 25	-$0.06	$2.44
$322.50	$325.00	1:2	Sep 25	-$0.12	$2.38
$325.00	$327.50	1:2	Sep 25	-$0.11	$2.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$272.50	$270.00	1:2	Sep 25	$0.00	$2.50
$280.00	$277.50	1:2	Sep 25	-$0.26	$2.24
$267.50	$265.00	1:2	Sep 25	-$0.05	$2.45
$257.50	$255.00	1:2	Sep 25	-$0.02	$2.48
$235.00	$232.50	1:2	Sep 25	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 96 found (best yield 5.30%, avg 2.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$330.00	Nov 6	$15.40	0.37	13.6%	5.30%	18.85%	2	--
$320.00	Nov 6	$17.30	0.42	10.1%	5.95%	16.07%	4	--
$325.00	Nov 6	$15.70	0.40	11.8%	5.40%	17.24%	5	--
$300.00	Nov 6	$24.40	0.52	3.2%	8.40%	11.63%	2	--
$340.00	Nov 6	$12.30	0.34	17.0%	4.23%	21.23%	3	--
$335.00	Nov 6	$13.00	0.36	15.3%	4.47%	19.75%	9	--
$305.00	Oct 30	$19.50	0.47	5.0%	6.71%	11.66%	3	113
$310.00	Oct 30	$17.90	0.43	6.7%	6.16%	12.83%	2	9
$300.00	Oct 30	$21.50	0.50	3.2%	7.40%	10.63%	104	121
$320.00	Oct 30	$14.70	0.39	10.1%	5.06%	15.17%	5	60

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 11,648

Total Puts 11,590

Put/Call Ratio 0.99

Net Difference 58

Prior's Put/Call Breakdown

Total Calls 14,206

Total Puts 13,429

Put/Call Ratio 0.95

Net Difference 777

Prior 7-Day Put/Call Summary

Total Calls 106,738

Total Puts 93,055

Average Put/Call Ratio 0.87

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