COHR - Options Database

COHR

COHERENT CORP

$295.83 +1.80%

$297.69 (+0.63%)🌙

as of 09/25 06:00 PM

(9/25 15:05) ◀

Friday, September 25, 2026 (6:00pm)

▶ (9/28 15:05)

◀ 9/25 18:00 ▶

Option Volume

Detail

ℹ

Current (09/25) 28,639

Calls: 15,988 (56%)

Puts: 12,651 (44%)

Prior (09/24) 23,238

Calls: 11,648 (50%)

Puts: 11,590 (50%)

Current vs Prior +23.24%

Calls: +37.26% (Calls)

Puts: +9.15% (Puts)

Prior 7-Day Total 203,984

Calls: 107,096 (53%)

Puts: 96,888 (47%)

Prior 7-Day Average 29,140

Calls: 15,299 (53%)

Puts: 13,841 (47%)

Current vs Prior 7-Day Avg -1.72%

Calls: +4.50%

Puts: -8.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $25.83M

Calls: $13.59M (53%)

Puts: $12.24M (47%)

Prior (09/24) $23.67M

Calls: $10.23M (43%)

Puts: $13.44M (57%)

Current vs Prior +9.13%

Calls: +32.84%

Puts: -8.92%

Prior 7-Day Total $255.40M

Calls: $150.26M (59%)

Puts: $105.14M (41%)

Prior 7-Day Average $36.49M

Calls: $21.47M (59%)

Puts: $15.02M (41%)

Current vs Prior 7-Day Avg -29.21%

Calls: -36.70%

Puts: -18.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.79

Prior (09/24) 0.99

Current vs Prior -20.48%

Prior 7-Day Average 0.91

Current vs Prior 7-Day Avg -12.99%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/25) 259,905

Calls: 108,557 (42%)

Puts: 151,348 (58%)

Prior (09/24) 251,136

Calls: 105,060 (42%)

Puts: 146,076 (58%)

Current vs Prior +3.49%

Prior 7-Day Total 1,834,308

Calls: 805,458 (44%)

Puts: 1,028,850 (56%)

Prior 7-Day Average 262,044

Calls: 115,065 (44%)

Puts: 146,978 (56%)

Current vs Prior 7-Day Avg -0.82%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.23% | 7.77%13.76% | 25.30%

Prior 3.65% | 8.50%14.01% | 25.96%

Current vs Prior +113.15% | +35.62%-1.76% | -2.55%

Prior 7-Day Avg 6.10% | 10.24%7.87% | 20.57%

Current vs 7-Day Avg +27.42% | +12.56%+74.76% | +23.00%

Prior 7-Day Eod 3.65% | 8.50%14.01% | 25.96%

Current vs 7-Day Eod +113.15% | +35.62%-1.76% | -2.55%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 91.51% | 7.12%

Calls: 140.09% | 7.47%

Puts: 42.93% | 6.78%

Prior 49.27% | 15.13%

Calls: 56.34% | 20.22%

Puts: 42.20% | 10.04%

Current vs Prior +85.73% | -52.94%

Prior 7-Day Avg 29.69% | 14.12%

Calls: 28.75% | 13.05%

Puts: 30.62% | 15.18%

Current vs 7-Day Avg +208.23% | -49.56%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio dropping 20% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

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 14 of results (avg 8.9%, best 7.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 2	8.80	9.50	$9.15	7.7%	387	0.46	346
$310.00	Oct 23	17.00	18.40	$17.70	7.9%	9	0.46	76
$330.00	Oct 16	8.20	9.00	$8.60	9.3%	63	0.29	754
$240.00	Oct 16	57.20	62.90	$60.05	9.5%	1	0.91	54
$240.00	Sep 25	54.40	59.90	$57.15	9.6%	1	0.91	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Oct 16	15.60	16.80	$16.20	7.4%	227	0.42	839
$255.00	Oct 2	0.60	0.65	$0.63	7.9%	49	0.05	398
$350.00	Oct 16	55.00	59.60	$57.30	8.0%	--	0.81	163
$260.00	Oct 16	5.20	5.70	$5.45	9.2%	41	0.19	1.1K
$310.00	Oct 16	26.00	28.60	$27.30	9.5%	5	0.58	784

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.63, cheapest $0.63)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Oct 2	0.60	0.65	$0.63	7.9%	49	0.05	398

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 130 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 25	44.20	49.90	$47.05	12.1%	--	1.00	21
$255.00	Sep 25	39.30	44.90	$42.10	13.3%	1	0.99	4
$262.50	Sep 25	32.10	37.40	$34.75	15.3%	--	0.99	10
$270.00	Sep 25	24.20	28.90	$26.55	17.7%	4	0.99	211
$240.00	Oct 2	53.90	60.60	$57.25	11.7%	1	0.99	43

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$297.50	Sep 25	1.20	2.45	$1.83	68.3%	115	1.00	133
$300.00	Sep 25	2.65	5.00	$3.83	61.4%	706	1.00	1.4K
$302.50	Sep 25	4.10	9.80	$6.95	82.0%	21	1.00	105
$305.00	Sep 25	7.20	12.00	$9.60	50.0%	48	1.00	213
$310.00	Sep 25	12.00	17.00	$14.50	34.5%	85	1.00	265

Most actively traded options today. High liquidity = easy entry/exit. 314 active (total vol 19.5K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 2	1.80	2.50	$2.15	32.6%	1.2K	0.15	351
$300.00	Sep 25	0.00	0.15	$0.08	187.5%	887	0.07	947
$305.00	Sep 25	0.00	0.05	$0.03	166.7%	689	0.02	232
$320.00	Oct 2	3.10	3.90	$3.50	22.9%	571	0.22	181
$305.00	Oct 2	6.70	8.30	$7.50	21.3%	425	0.39	269

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Sep 25	0.10	0.50	$0.30	133.3%	786	0.26	858
$300.00	Sep 25	2.65	5.00	$3.83	61.4%	706	1.00	1.4K
$290.00	Sep 25	0.00	0.05	$0.03	166.7%	682	0.02	1.0K
$280.00	Oct 2	3.70	4.90	$4.30	27.9%	590	0.26	359
$270.00	Oct 2	2.00	2.30	$2.15	14.0%	587	0.15	595

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 804.4%, max 1674.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$327.50	Sep 25	Oct 16	1238.8%	69.8%	1674.0%	7	144
$322.50	Sep 25	Oct 16	1110.4%	72.0%	1443.0%	13	89
$285.00	Sep 25	Oct 30	711.6%	71.4%	896.4%	43	111
$307.50	Sep 25	Oct 16	675.7%	74.3%	809.9%	137	181
$287.50	Sep 25	Oct 2	620.4%	73.1%	748.4%	152	229

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$322.50	Sep 25	Oct 9	1110.4%	73.5%	1411.5%	1	12
$285.00	Sep 25	Oct 30	711.6%	71.4%	896.4%	158	715
$307.50	Sep 25	Oct 2	675.7%	68.7%	883.6%	43	165
$287.50	Sep 25	Oct 16	620.4%	66.8%	828.7%	114	235
$295.00	Sep 25	Nov 6	92.5%	73.5%	25.9%	787	861

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 2.85, avg 3.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$310.00	$320.00	Nov 6	$2.60	$7.40	$2.60	49%	2.85	$312.60
$310.00	$315.00	Oct 30	$0.35	$4.65	$0.35	47%	13.29	$310.35
$275.00	$280.00	Oct 2	$2.35	$2.65	$2.35	80%	1.13	$277.35
$310.00	$315.00	Oct 23	$0.85	$4.15	$0.85	46%	4.88	$310.85
$300.00	$305.00	Oct 23	$1.20	$3.80	$1.20	53%	3.17	$301.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$317.50	$315.00	Sep 25	$1.25	$1.25	$1.25	100%	1.00	$316.25
$312.50	$310.00	Sep 25	$1.35	$1.15	$1.35	100%	0.85	$311.15
$310.00	$307.50	Oct 2	$0.60	$1.90	$0.60	67%	3.17	$309.40
$317.50	$315.00	Oct 2	$0.85	$1.65	$0.85	73%	1.94	$316.65
$292.50	$290.00	Oct 2	$0.20	$2.30	$0.20	43%	11.50	$292.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 158 found (best R:R 0.74, avg 0.87)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$347.50	Sep 25	$2.10	$2.10	$0.40	88%	5.25	$347.10
$332.50	$335.00	Sep 25	$2.12	$2.12	$0.38	86%	5.58	$334.62
$327.50	$330.00	Sep 25	$2.12	$2.12	$0.38	84%	5.58	$329.62
$322.50	$325.00	Sep 25	$2.12	$2.12	$0.38	83%	5.58	$324.62
$307.50	$310.00	Sep 25	$2.12	$2.12	$0.38	75%	5.58	$309.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$275.00	$260.00	Nov 6	$6.40	$6.40	$8.60	67%	0.74	$268.60
$252.50	$250.00	Sep 25	$2.12	$2.12	$0.38	89%	5.58	$250.38
$257.50	$255.00	Sep 25	$2.10	$2.10	$0.40	88%	5.25	$255.40
$287.50	$285.00	Oct 2	$2.20	$2.20	$0.30	63%	7.33	$285.30
$265.00	$262.50	Sep 25	$1.28	$1.28	$1.22	90%	1.05	$263.72

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 93 found (cheapest 0.71% of stock, avg 11.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$295.00	Sep 25	$1.80	$0.30	$2.10	$292.90	$297.10	0.71%
$297.50	Sep 25	$0.28	$1.83	$2.11	$295.39	$299.61	0.71%
$292.50	Sep 25	$3.83	$0.08	$3.91	$288.59	$296.41	1.32%
$300.00	Sep 25	$0.08	$3.83	$3.91	$296.09	$303.91	1.32%
$290.00	Sep 25	$6.70	$0.03	$6.73	$283.27	$296.73	2.27%
$302.50	Sep 25	$0.03	$6.95	$6.98	$295.52	$309.48	2.36%
$305.00	Sep 25	$0.03	$9.60	$9.63	$295.37	$314.63	3.26%
$287.50	Sep 25	$8.30	$2.10	$10.40	$277.10	$297.90	3.52%
$285.00	Sep 25	$10.80	$2.10	$12.90	$272.10	$297.90	4.36%
$307.50	Sep 25	$2.15	$11.45	$13.60	$293.90	$321.10	4.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.20% of stock, avg 9.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$297.50	$295.00	Sep 25	$0.28	$0.30	$0.58	$294.42	$298.08
$297.50	$287.50	Sep 25	$0.28	$2.10	$2.38	$285.12	$299.88
$307.50	$295.00	Sep 25	$2.15	$0.30	$2.45	$292.55	$309.95
$297.50	$285.00	Sep 25	$0.28	$2.10	$2.38	$282.62	$299.88
$322.50	$295.00	Sep 25	$2.15	$0.30	$2.45	$292.55	$324.95
$327.50	$295.00	Sep 25	$2.15	$0.30	$2.45	$292.55	$329.95
$332.50	$295.00	Sep 25	$2.15	$0.30	$2.45	$292.55	$334.95
$297.50	$257.50	Sep 25	$0.28	$2.15	$2.43	$255.07	$299.93
$297.50	$252.50	Sep 25	$0.28	$2.15	$2.43	$250.07	$299.93
$307.50	$287.50	Sep 25	$2.15	$2.10	$4.25	$283.25	$311.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 173 found (best R:R 12.89, avg credit $1.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
250/252	298/300	Sep 25	$2.32	$0.18	62%	12.89	$250.18	$299.82
292/295	345/348	Sep 25	$2.32	$0.18	62%	12.89	$292.68	$347.32
292/295	332/335	Sep 25	$2.34	$0.16	60%	14.62	$292.66	$334.84
255/258	298/300	Sep 25	$2.30	$0.20	61%	11.50	$255.20	$299.80
262/265	338/340	Sep 25	$1.68	$0.82	85%	2.05	$263.32	$339.18
292/295	328/330	Sep 25	$2.34	$0.16	59%	14.62	$292.66	$329.84
292/295	322/325	Sep 25	$2.34	$0.16	58%	14.62	$292.66	$324.84
282/285	338/340	Sep 25	$1.93	$0.57	73%	3.39	$283.07	$339.43
292/295	308/310	Sep 25	$2.34	$0.16	50%	14.62	$292.66	$309.84
265/270	345/350	Oct 30	$3.90	$1.10	40%	3.55	$266.10	$348.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 4.32, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$292.50	$295.00	$297.50	Sep 25	$0.51	$1.99	66%	3.90
$297.50	$300.00	$302.50	Sep 25	$0.15	$2.35	25%	15.67
$300.00	$302.50	$305.00	Sep 25	$0.05	$2.45	5%	49.00
$295.00	$297.50	$300.00	Sep 25	$1.32	$1.18	70%	0.89
$320.00	$322.50	$325.00	Oct 2	$0.08	$2.42	5%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$295.00	$297.50	$300.00	Sep 25	$0.47	$2.03	74%	4.32
$292.50	$295.00	$297.50	Sep 25	$1.31	$1.19	94%	0.91
$290.00	$292.50	$295.00	Sep 25	$0.17	$2.33	24%	13.71
$250.00	$255.00	$260.00	Oct 30	$0.05	$4.95	5%	99.00
$300.00	$302.50	$305.00	Oct 2	$0.05	$2.45	7%	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. 91 found (best net $-0.71, 70 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$290.00	$292.50	1:2	Sep 25	-$0.96	$1.54
$342.50	$345.00	1:2	Oct 2	-$0.02	$2.48
$302.50	$305.00	1:2	Sep 25	-$0.03	$2.47
$315.00	$317.50	1:2	Sep 25	-$0.01	$2.49
$347.50	$350.00	1:2	Sep 25	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$302.50	$300.00	1:2	Sep 25	-$0.71	$1.79
$245.00	$240.00	1:2	Oct 9	-$0.10	$4.90
$272.50	$270.00	1:2	Sep 25	-$0.01	$2.49
$245.00	$240.00	1:2	Oct 2	-$0.05	$4.95
$270.00	$267.50	1:2	Sep 25	-$0.02	$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 6.15%, avg 3.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$325.00	Nov 6	$18.20	0.43	9.9%	6.15%	16.01%	1	2
$320.00	Nov 6	$19.60	0.45	8.2%	6.63%	14.80%	1	3
$330.00	Nov 6	$16.60	0.40	11.6%	5.61%	17.16%	2	2
$340.00	Nov 6	$13.70	0.36	14.9%	4.63%	19.56%	1	2
$345.00	Nov 6	$12.10	0.34	16.6%	4.09%	20.71%	1	--
$310.00	Nov 6	$21.30	0.49	4.8%	7.20%	11.99%	1	--
$300.00	Nov 6	$25.50	0.54	1.4%	8.62%	10.03%	26	2
$325.00	Oct 30	$14.60	0.40	9.9%	4.94%	14.80%	3	47
$320.00	Oct 30	$16.00	0.42	8.2%	5.41%	13.58%	7	61
$305.00	Oct 30	$21.30	0.51	3.1%	7.20%	10.30%	--	113

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 15,988

Total Puts 12,651

Put/Call Ratio 0.79

Net Difference 3,337

Prior's Put/Call Breakdown

Total Calls 11,648

Total Puts 11,590

Put/Call Ratio 0.99

Net Difference 58

Prior 7-Day Put/Call Summary

Total Calls 107,096

Total Puts 96,888

Average Put/Call Ratio 0.91

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