COHR - Options Database

COHR

COHERENT CORP

$282.45 -4.74%

$282.17 (-0.10%)🌙

as of 09/29 02:41 AM

(9/28 15:05) ◀

Monday, September 28, 2026 (2:41am)

▶ (9/29 15:05)

◀ 9/28 02:41 ▶

Option Volume

Detail

ℹ

Current (09/29) 30,379

Calls: 16,108 (53%)

Puts: 14,271 (47%)

Prior (09/25) 28,639

Calls: 15,988 (56%)

Puts: 12,651 (44%)

Current vs Prior +6.08%

Calls: +0.75% (Calls)

Puts: +12.81% (Puts)

Prior 7-Day Total 190,743

Calls: 103,744 (54%)

Puts: 86,999 (46%)

Prior 7-Day Average 27,249

Calls: 14,820 (54%)

Puts: 12,428 (46%)

Current vs Prior 7-Day Avg +11.49%

Calls: +8.69%

Puts: +14.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $38.88M

Calls: $20.77M (53%)

Puts: $18.10M (47%)

Prior (09/25) $25.83M

Calls: $13.59M (53%)

Puts: $12.24M (47%)

Current vs Prior +50.52%

Calls: +52.85%

Puts: +47.93%

Prior 7-Day Total $227.16M

Calls: $139.41M (61%)

Puts: $87.74M (39%)

Prior 7-Day Average $32.45M

Calls: $19.92M (61%)

Puts: $12.53M (39%)

Current vs Prior 7-Day Avg +19.80%

Calls: +4.29%

Puts: +44.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.89

Prior (09/25) 0.79

Current vs Prior +11.96%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg +3.51%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/29) 152,511

Calls: 64,672 (42%)

Puts: 87,839 (58%)

Prior (09/25) 259,905

Calls: 108,557 (42%)

Puts: 151,348 (58%)

Current vs Prior -41.32%

Prior 7-Day Total 1,844,385

Calls: 803,029 (44%)

Puts: 1,041,356 (56%)

Prior 7-Day Average 263,483

Calls: 114,718 (44%)

Puts: 148,765 (56%)

Current vs Prior 7-Day Avg -42.12%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 7.08% | 10.39%12.90% | 24.55%

Prior 7.77% | 11.53%13.76% | 25.30%

Current vs Prior -8.92% | -9.85%-6.20% | -2.96%

Prior 7-Day Avg 6.17% | 10.31%8.80% | 21.51%

Current vs 7-Day Avg +14.67% | +0.78%+46.63% | +14.16%

Prior 7-Day Eod 7.77% | 11.53%13.76% | 25.30%

Current vs 7-Day Eod -8.92% | -9.85%-6.20% | -2.96%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.87% | 15.84%

Calls: 11.54% | 11.76%

Puts: 20.20% | 19.93%

Prior 91.51% | 7.12%

Calls: 140.09% | 7.47%

Puts: 42.93% | 6.78%

Current vs Prior -82.66% | +122.47%

Prior 7-Day Avg 40.94% | 13.35%

Calls: 46.90% | 11.54%

Puts: 34.99% | 15.15%

Current vs 7-Day Avg -61.24% | +18.69%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 51% vs prior. Declining open interest (down 41%) indicates positions being closed.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

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 21 of results (avg 8.5%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Oct 23	19.40	20.50	$19.95	5.5%	9	0.53	9
$255.00	Oct 2	28.00	29.70	$28.85	5.9%	16	0.91	2
$240.00	Oct 16	43.60	47.00	$45.30	7.5%	14	0.87	55
$280.00	Oct 16	18.00	19.60	$18.80	8.5%	27	0.55	205
$280.00	Oct 2	10.10	11.00	$10.55	8.5%	251	0.55	316

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 16	15.50	16.60	$16.05	6.9%	160	0.45	1.7K
$270.00	Oct 16	11.00	11.90	$11.45	7.9%	170	0.36	1.2K
$265.00	Oct 23	11.40	12.40	$11.90	8.4%	36	0.32	150
$335.00	Oct 9	52.50	57.20	$54.85	8.6%	1	0.88	--
$290.00	Oct 9	17.40	19.00	$18.20	8.8%	33	0.56	64

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. 97 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 2	40.00	44.70	$42.35	11.1%	1	1.00	--
$250.00	Oct 2	30.40	35.20	$32.80	14.6%	15	0.94	48
$255.00	Oct 2	28.00	29.70	$28.85	5.9%	16	0.91	2
$230.00	Oct 30	54.20	61.50	$57.85	12.6%	2	0.88	--
$240.00	Oct 16	43.60	47.00	$45.30	7.5%	14	0.87	55

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 2	46.00	51.50	$48.75	11.3%	5	0.95	19
$335.00	Oct 2	51.00	56.40	$53.70	10.1%	4	0.95	27
$325.00	Oct 2	40.20	47.20	$43.70	16.0%	3	0.95	--
$320.00	Oct 2	36.60	41.90	$39.25	13.5%	6	0.92	45
$315.00	Oct 2	31.80	37.00	$34.40	15.1%	8	0.90	--

Most actively traded options today. High liquidity = easy entry/exit. 267 active (total vol 17.6K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 2	0.30	0.60	$0.45	66.7%	898	0.04	1.1K
$320.00	Oct 2	0.75	0.95	$0.85	23.5%	571	0.08	612
$280.00	Oct 9	13.00	16.70	$14.85	24.9%	564	0.54	24
$292.50	Oct 2	4.90	5.70	$5.30	15.1%	496	0.35	19
$297.50	Oct 2	3.20	4.40	$3.80	31.6%	479	0.27	163

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 2	0.55	0.85	$0.70	42.9%	1.0K	0.07	340
$270.00	Oct 2	3.60	4.50	$4.05	22.2%	872	0.28	1.0K
$240.00	Oct 2	0.00	0.35	$0.18	194.4%	430	0.02	323
$260.00	Oct 2	1.45	2.00	$1.73	31.8%	377	0.14	1.2K
$280.00	Oct 2	7.40	9.50	$8.45	24.9%	321	0.45	596

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 10.3%, max 17.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$265.00	Oct 2	Oct 9	76.8%	65.2%	17.8%	220	107
$297.50	Oct 2	Oct 16	80.5%	68.3%	17.8%	488	185
$287.50	Oct 2	Oct 16	82.1%	71.9%	14.1%	42	44
$292.50	Oct 2	Oct 16	81.4%	71.4%	14.0%	506	23
$307.50	Oct 2	Oct 16	77.6%	68.5%	13.3%	88	191

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$297.50	Oct 2	Oct 16	80.5%	68.3%	17.8%	7	81
$287.50	Oct 2	Oct 9	82.1%	70.7%	16.1%	35	124
$282.50	Oct 2	Oct 16	79.7%	70.8%	12.7%	80	346
$295.00	Oct 2	Oct 30	80.4%	71.8%	11.9%	20	504
$290.00	Oct 2	Oct 30	81.9%	73.4%	11.6%	63	510

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 7.33, avg 3.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$275.00	$280.00	Oct 23	$0.60	$4.40	$0.60	60%	7.33	$275.60
$250.00	$275.00	Nov 6	$14.55	$10.45	$14.55	73%	0.72	$264.55
$300.00	$325.00	Nov 6	$7.50	$17.50	$7.50	45%	2.33	$307.50
$305.00	$310.00	Oct 23	$0.20	$4.80	$0.20	38%	24.00	$305.20
$280.00	$285.00	Nov 6	$1.10	$3.90	$1.10	55%	3.55	$281.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$255.00	Nov 6	$0.25	$4.75	$0.25	32%	19.00	$259.75
$275.00	$270.00	Oct 23	$0.80	$4.20	$0.80	40%	5.25	$274.20
$292.50	$290.00	Oct 2	$0.80	$1.70	$0.80	65%	2.12	$291.70
$270.00	$265.00	Oct 30	$1.05	$3.95	$1.05	37%	3.76	$268.95
$295.00	$290.00	Oct 30	$1.95	$3.05	$1.95	54%	1.56	$293.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 1.94, avg 0.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$330.00	$335.00	Oct 23	$2.55	$2.55	$2.45	75%	1.04	$332.55
$307.50	$310.00	Oct 9	$1.55	$1.55	$0.95	72%	1.63	$309.05
$300.00	$302.50	Oct 9	$1.55	$1.55	$0.95	66%	1.63	$301.55
$282.50	$285.00	Oct 16	$2.05	$2.05	$0.45	47%	4.56	$284.55
$295.00	$297.50	Oct 16	$1.75	$1.75	$0.75	58%	2.33	$296.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$265.00	$260.00	Nov 6	$3.30	$3.30	$1.70	64%	1.94	$261.70
$255.00	$250.00	Nov 6	$3.00	$3.00	$2.00	70%	1.50	$252.00
$270.00	$265.00	Oct 23	$3.30	$3.30	$1.70	64%	1.94	$266.70
$265.00	$260.00	Oct 30	$3.00	$3.00	$2.00	66%	1.50	$262.00
$275.00	$270.00	Nov 6	$3.35	$3.35	$1.65	59%	2.03	$271.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $4.61, cheapest $4.00)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$280.00	Oct 2	Oct 9	$4.30	81.0%	67.7%
$287.50	Oct 2	Oct 9	$3.85	82.1%	70.7%
$277.50	Oct 2	Oct 9	$4.85	78.9%	69.1%
$275.00	Oct 2	Oct 9	$5.00	75.6%	67.9%
$285.00	Oct 2	Oct 9	$4.55	79.2%	72.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$280.00	Oct 2	Oct 9	$4.00	81.0%	67.7%
$287.50	Oct 2	Oct 9	$4.60	82.1%	70.7%
$277.50	Oct 2	Oct 9	$4.45	78.9%	69.1%
$275.00	Oct 2	Oct 9	$4.45	75.6%	67.9%
$285.00	Oct 2	Oct 9	$4.15	79.2%	72.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 6.55% of stock, avg 12.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$282.50	Oct 2	$9.05	$9.45	$18.50	$264.00	$301.00	6.55%
$275.00	Oct 2	$13.20	$5.65	$18.85	$256.15	$293.85	6.67%
$277.50	Oct 2	$11.85	$7.05	$18.90	$258.60	$296.40	6.69%
$280.00	Oct 2	$10.55	$8.45	$19.00	$261.00	$299.00	6.73%
$285.00	Oct 2	$7.85	$11.15	$19.00	$266.00	$304.00	6.73%
$287.50	Oct 2	$7.15	$12.45	$19.60	$267.90	$307.10	6.94%
$272.50	Oct 2	$14.70	$5.20	$19.90	$252.60	$292.40	7.05%
$292.50	Oct 2	$5.30	$14.80	$20.10	$272.40	$312.60	7.12%
$290.00	Oct 2	$6.20	$14.00	$20.20	$269.80	$310.20	7.15%
$270.00	Oct 2	$16.30	$4.05	$20.35	$249.65	$290.35	7.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 3.42% of stock, avg 10.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$295.00	$272.50	Oct 2	$4.45	$5.20	$9.65	$262.85	$304.65
$295.00	$275.00	Oct 2	$4.45	$5.65	$10.10	$264.90	$305.10
$292.50	$272.50	Oct 2	$5.30	$5.20	$10.50	$262.00	$303.00
$292.50	$275.00	Oct 2	$5.30	$5.65	$10.95	$264.05	$303.45
$290.00	$272.50	Oct 2	$6.20	$5.20	$11.40	$261.10	$301.40
$290.00	$275.00	Oct 2	$6.20	$5.65	$11.85	$263.15	$301.85
$295.00	$277.50	Oct 2	$4.45	$7.05	$11.50	$266.00	$306.50
$292.50	$277.50	Oct 2	$5.30	$7.05	$12.35	$265.15	$304.85
$290.00	$277.50	Oct 2	$6.20	$7.05	$13.25	$264.25	$303.25
$287.50	$275.00	Oct 2	$7.15	$5.65	$12.80	$262.20	$300.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 150 found (best R:R 6.69, avg credit $1.78)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
250/255	330/335	Oct 23	$4.35	$0.65	49%	6.69	$250.65	$334.35
240/245	330/335	Oct 23	$3.75	$1.25	56%	3.00	$241.25	$333.75
235/240	330/335	Oct 23	$3.47	$1.53	59%	2.27	$236.53	$333.47
245/250	330/335	Oct 23	$3.75	$1.25	53%	3.00	$246.25	$333.75
255/260	330/335	Oct 23	$4.05	$0.95	46%	4.26	$255.95	$334.05
260/265	330/335	Oct 23	$4.20	$0.80	42%	5.25	$260.80	$334.20
260/265	325/330	Oct 30	$4.15	$0.85	36%	4.88	$260.85	$329.15
260/265	320/325	Oct 30	$4.05	$0.95	34%	4.26	$260.95	$324.05
230/235	330/335	Oct 23	$2.65	$2.35	62%	1.13	$232.35	$332.65
250/255	325/330	Nov 6	$3.70	$1.30	37%	2.85	$251.30	$328.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$275.00	$277.50	$280.00	Oct 2	$0.05	$2.45	9%	49.00
$290.00	$292.50	$295.00	Oct 2	$0.05	$2.45	8%	49.00
$285.00	$290.00	$295.00	Oct 23	$0.15	$4.85	8%	32.33
$270.00	$272.50	$275.00	Oct 2	$0.10	$2.40	8%	24.00
$295.00	$297.50	$300.00	Oct 2	$0.10	$2.40	7%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$250.00	$255.00	$260.00	Oct 9	$0.10	$4.90	8%	49.00
$255.00	$260.00	$265.00	Oct 9	$0.15	$4.85	9%	32.33
$240.00	$245.00	$250.00	Oct 16	$0.10	$4.90	6%	49.00
$255.00	$260.00	$265.00	Oct 23	$0.15	$4.85	7%	32.33
$240.00	$245.00	$250.00	Nov 6	$0.10	$4.90	5%	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. 63 found (best net $-13.45, 60 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$260.00	1:2	Oct 30	-$13.45	$16.55
$300.00	$325.00	1:2	Nov 6	-$6.65	$18.35
$240.00	$260.00	1:2	Oct 16	-$16.40	$3.60
$250.00	$275.00	1:2	Nov 6	-$16.95	$8.05
$327.50	$330.00	1:2	Oct 2	-$0.10	$2.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$242.50	$240.00	1:2	Oct 2	-$0.03	$2.47
$237.50	$235.00	1:2	Oct 2	-$0.03	$2.47
$245.00	$240.00	1:2	Oct 9	-$0.48	$4.52
$260.00	$257.50	1:2	Oct 2	-$0.43	$2.07
$250.00	$245.00	1:2	Oct 9	-$0.86	$4.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 4.07%, avg 2.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$330.00	Nov 6	$11.50	0.32	16.8%	4.07%	20.91%	3	4
$285.00	Nov 6	$25.20	0.53	0.9%	8.92%	9.82%	30	--
$295.00	Nov 6	$20.50	0.47	4.4%	7.26%	11.70%	6	8
$300.00	Nov 6	$18.50	0.45	6.2%	6.55%	12.76%	25	27
$290.00	Nov 6	$22.40	0.50	2.7%	7.93%	10.60%	2	1
$325.00	Nov 6	$11.90	0.33	15.1%	4.21%	19.28%	1	--
$305.00	Oct 30	$14.40	0.40	8.0%	5.10%	13.08%	90	--
$285.00	Oct 30	$21.90	0.53	0.9%	7.75%	8.66%	37	12
$300.00	Oct 30	$15.60	0.43	6.2%	5.52%	11.74%	233	148
$290.00	Oct 30	$18.90	0.50	2.7%	6.69%	9.36%	118	23

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 16,108

Total Puts 14,271

Put/Call Ratio 0.89

Net Difference 1,837

Prior's Put/Call Breakdown

Total Calls 15,988

Total Puts 12,651

Put/Call Ratio 0.79

Net Difference 3,337

Prior 7-Day Put/Call Summary

Total Calls 103,744

Total Puts 86,999

Average Put/Call Ratio 0.86

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