COHR - Options Database

COHR

COHERENT CORP

$292.21 +3.46%

$293.47 (+0.43%)🌙

as of 09/29 06:01 PM

(9/29 15:05) ◀

Tuesday, September 29, 2026 (6:01pm)

▶ (9/30 15:05)

◀ 9/29 18:01 ▶

Option Volume

Detail

ℹ

Current (09/29) 20,469

Calls: 13,303 (65%)

Puts: 7,166 (35%)

Prior (09/28) 30,379

Calls: 16,108 (53%)

Puts: 14,271 (47%)

Current vs Prior -32.62%

Calls: -17.41% (Calls)

Puts: -49.79% (Puts)

Prior 7-Day Total 204,449

Calls: 111,085 (54%)

Puts: 93,364 (46%)

Prior 7-Day Average 29,207

Calls: 15,869 (54%)

Puts: 13,337 (46%)

Current vs Prior 7-Day Avg -29.92%

Calls: -16.17%

Puts: -46.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $44.22M

Calls: $22.92M (52%)

Puts: $21.30M (48%)

Prior (09/28) $38.88M

Calls: $20.77M (53%)

Puts: $18.10M (47%)

Current vs Prior +13.74%

Calls: +10.32%

Puts: +17.65%

Prior 7-Day Total $239.39M

Calls: $147.57M (62%)

Puts: $91.83M (38%)

Prior 7-Day Average $34.20M

Calls: $21.08M (62%)

Puts: $13.12M (38%)

Current vs Prior 7-Day Avg +29.29%

Calls: +8.70%

Puts: +62.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.54

Prior (09/28) 0.89

Current vs Prior -39.20%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg -36.90%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 249,740

Calls: 102,537 (41%)

Puts: 147,203 (59%)

Prior (09/28) 152,511

Calls: 64,672 (42%)

Puts: 87,839 (58%)

Current vs Prior +63.75%

Prior 7-Day Total 1,728,329

Calls: 749,877 (43%)

Puts: 978,452 (57%)

Prior 7-Day Average 246,904

Calls: 107,125 (43%)

Puts: 139,778 (57%)

Current vs Prior 7-Day Avg +1.15%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 6.07% | 9.91%12.49% | 24.93%

Prior 7.08% | 10.39%12.90% | 24.55%

Current vs Prior -14.21% | -4.66%-3.21% | +1.54%

Prior 7-Day Avg 6.23% | 10.30%9.69% | 22.38%

Current vs 7-Day Avg -2.50% | -3.83%+28.93% | +11.38%

Prior 7-Day Eod 7.08% | 10.39%12.90% | 24.55%

Current vs 7-Day Eod -14.21% | -4.66%-3.21% | +1.54%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.45% | 15.92%

Calls: 13.33% | 14.79%

Puts: 15.56% | 17.06%

Prior 15.87% | 15.84%

Calls: 11.54% | 11.76%

Puts: 20.20% | 19.93%

Current vs Prior -8.95% | +0.51%

Prior 7-Day Avg 41.63% | 13.75%

Calls: 47.08% | 11.88%

Puts: 36.18% | 15.62%

Current vs 7-Day Avg -65.29% | +15.81%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.54. P/C ratio dropping 39% - sentiment shifting bullish. Rising open interest (up 64%) indicates new positions being established.

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 BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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 22 of results (avg 8.5%, best 6.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$292.50	Oct 2	8.20	8.80	$8.50	7.1%	548	0.52	470
$240.00	Oct 16	52.30	56.60	$54.45	7.9%	--	0.90	56
$240.00	Oct 2	49.60	54.10	$51.85	8.7%	--	0.99	43
$240.00	Oct 30	54.90	60.10	$57.50	9.0%	--	0.85	12
$260.00	Oct 16	35.80	39.20	$37.50	9.1%	6	0.80	195

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 16	58.50	62.30	$60.40	6.3%	3	0.85	163
$350.00	Oct 30	63.00	67.50	$65.25	6.9%	10	0.77	6
$302.50	Oct 16	22.60	24.40	$23.50	7.7%	22	0.56	9
$340.00	Oct 30	54.30	58.80	$56.55	8.0%	1	0.72	24
$265.00	Oct 30	10.80	11.70	$11.25	8.0%	23	0.28	114

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. 122 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 2	49.60	54.10	$51.85	8.7%	--	0.99	43
$250.00	Oct 2	39.70	45.20	$42.45	13.0%	5	0.98	48
$255.00	Oct 2	34.60	40.50	$37.55	15.7%	12	0.95	15
$260.00	Oct 2	29.60	36.20	$32.90	20.1%	7	0.94	11
$265.00	Oct 2	26.10	30.40	$28.25	15.2%	9	0.91	313

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Oct 2	46.10	51.20	$48.65	10.5%	3	1.00	294
$350.00	Oct 2	55.30	60.80	$58.05	9.5%	1	1.00	16
$335.00	Oct 2	40.50	46.30	$43.40	13.4%	1	0.96	27
$337.50	Oct 2	43.00	48.80	$45.90	12.6%	2	0.95	2
$330.00	Oct 2	36.10	41.10	$38.60	13.0%	--	0.94	16

Most actively traded options today. High liquidity = easy entry/exit. 293 active (total vol 12.5K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 2	5.00	6.30	$5.65	23.0%	1.2K	0.39	491
$292.50	Oct 2	8.20	8.80	$8.50	7.1%	548	0.52	470
$330.00	Oct 2	0.50	0.90	$0.70	57.1%	540	0.07	1.1K
$320.00	Oct 2	1.25	1.80	$1.53	35.9%	423	0.14	1.1K
$315.00	Oct 2	1.80	2.30	$2.05	24.4%	413	0.18	590

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 2	1.25	2.05	$1.65	48.5%	275	0.14	972
$265.00	Oct 2	0.80	1.30	$1.05	47.6%	223	0.10	617
$300.00	Oct 23	21.50	26.80	$24.15	21.9%	214	0.52	251
$270.00	Oct 16	7.60	8.70	$8.15	13.5%	199	0.28	1.2K
$290.00	Oct 16	14.60	18.20	$16.40	22.0%	186	0.45	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 34 strikes (avg 13.7%, max 31.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$282.50	Oct 2	Oct 16	93.6%	71.2%	31.5%	9	34
$287.50	Oct 2	Oct 16	84.3%	67.0%	25.9%	25	72
$285.00	Oct 2	Nov 6	93.9%	77.1%	21.9%	74	349
$312.50	Oct 2	Oct 16	88.0%	72.5%	21.4%	73	172
$277.50	Oct 2	Oct 16	86.3%	72.2%	19.6%	15	75

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$287.50	Oct 2	Oct 16	84.3%	67.0%	25.9%	38	154
$282.50	Oct 2	Oct 9	93.6%	75.2%	24.6%	9	388
$285.00	Oct 2	Nov 6	93.9%	77.1%	21.9%	57	528
$272.50	Oct 2	Oct 9	85.4%	70.6%	21.0%	25	122
$277.50	Oct 2	Oct 16	86.3%	72.2%	19.6%	45	99

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 3.48, avg 3.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$320.00	$335.00	Nov 6	$3.35	$11.65	$3.35	41%	3.48	$323.35
$310.00	$315.00	Oct 23	$0.45	$4.55	$0.45	40%	10.11	$310.45
$270.00	$275.00	Oct 30	$2.15	$2.85	$2.15	69%	1.33	$272.15
$280.00	$285.00	Nov 6	$1.90	$3.10	$1.90	62%	1.63	$281.90
$285.00	$290.00	Oct 23	$1.70	$3.30	$1.70	59%	1.94	$286.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$330.00	$327.50	Oct 16	$0.20	$2.30	$0.20	76%	11.50	$329.80
$285.00	$280.00	Oct 23	$1.00	$4.00	$1.00	41%	4.00	$284.00
$300.00	$295.00	Oct 23	$1.65	$3.35	$1.65	52%	2.03	$298.35
$290.00	$287.50	Oct 9	$0.35	$2.15	$0.35	45%	6.14	$289.65
$287.50	$285.00	Oct 16	$0.35	$2.15	$0.35	43%	6.14	$287.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 155 found (best R:R 2.23, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$330.00	$335.00	Oct 23	$3.45	$3.45	$1.55	70%	2.23	$333.45
$327.50	$330.00	Oct 9	$1.20	$1.20	$1.30	80%	0.92	$328.70
$305.00	$310.00	Oct 23	$2.85	$2.85	$2.15	56%	1.33	$307.85
$315.00	$317.50	Oct 9	$1.25	$1.25	$1.25	70%	1.00	$316.25
$300.00	$302.50	Oct 9	$1.55	$1.55	$0.95	56%	1.63	$301.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$290.00	$285.00	Oct 23	$4.15	$4.15	$0.85	55%	4.88	$285.85
$285.00	$280.00	Nov 6	$3.50	$3.50	$1.50	59%	2.33	$281.50
$275.00	$270.00	Nov 6	$3.15	$3.15	$1.85	65%	1.70	$271.85
$275.00	$270.00	Oct 30	$3.10	$3.10	$1.90	65%	1.63	$271.90
$282.50	$280.00	Oct 2	$1.87	$1.87	$0.63	68%	2.97	$280.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $5.08, cheapest $4.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$285.00	Oct 2	Oct 9	$5.85	93.9%	71.8%
$282.50	Oct 2	Oct 9	$5.25	93.6%	75.2%
$290.00	Oct 2	Oct 9	$5.00	83.8%	70.4%
$287.50	Oct 2	Oct 9	$4.50	84.3%	75.0%
$305.00	Oct 2	Oct 9	$4.85	83.6%	74.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$285.00	Oct 2	Oct 9	$4.15	93.9%	71.8%
$282.50	Oct 2	Oct 9	$4.65	93.6%	75.2%
$290.00	Oct 2	Oct 9	$5.15	83.8%	70.4%
$287.50	Oct 2	Oct 9	$5.85	84.3%	75.0%
$305.00	Oct 2	Oct 9	$3.80	83.6%	74.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 86 found (cheapest 5.65% of stock, avg 12.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$292.50	Oct 2	$8.50	$8.00	$16.50	$276.00	$309.00	5.65%
$290.00	Oct 2	$9.75	$7.35	$17.10	$272.90	$307.10	5.85%
$287.50	Oct 2	$11.35	$6.30	$17.65	$269.85	$305.15	6.04%
$295.00	Oct 2	$7.75	$10.45	$18.20	$276.80	$313.20	6.23%
$297.50	Oct 2	$6.60	$11.80	$18.40	$279.10	$315.90	6.30%
$280.00	Oct 2	$15.30	$3.43	$18.73	$261.27	$298.73	6.41%
$285.00	Oct 2	$12.65	$6.25	$18.90	$266.10	$303.90	6.47%
$282.50	Oct 2	$14.10	$5.30	$19.40	$263.10	$301.90	6.64%
$302.50	Oct 2	$4.30	$15.60	$19.90	$282.60	$322.40	6.81%
$300.00	Oct 2	$5.65	$14.60	$20.25	$279.75	$320.25	6.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.23% of stock, avg 10.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$305.00	$282.50	Oct 2	$4.15	$5.30	$9.45	$273.05	$314.45
$302.50	$282.50	Oct 2	$4.30	$5.30	$9.60	$272.90	$312.10
$302.50	$285.00	Oct 2	$4.30	$6.25	$10.55	$274.45	$313.05
$305.00	$285.00	Oct 2	$4.15	$6.25	$10.40	$274.60	$315.40
$302.50	$287.50	Oct 2	$4.30	$6.30	$10.60	$276.90	$313.10
$305.00	$287.50	Oct 2	$4.15	$6.30	$10.45	$277.05	$315.45
$300.00	$282.50	Oct 2	$5.65	$5.30	$10.95	$271.55	$310.95
$300.00	$287.50	Oct 2	$5.65	$6.30	$11.95	$275.55	$311.95
$300.00	$285.00	Oct 2	$5.65	$6.25	$11.90	$273.10	$311.90
$302.50	$290.00	Oct 2	$4.30	$7.35	$11.65	$278.35	$314.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 172 found (best R:R 5.41, avg credit $1.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
235/240	330/335	Oct 23	$4.22	$0.78	57%	5.41	$235.78	$334.22
250/255	330/335	Oct 23	$4.60	$0.40	50%	11.50	$250.40	$334.60
255/260	330/335	Oct 23	$4.75	$0.25	46%	19.00	$255.25	$334.75
240/245	330/335	Oct 23	$3.60	$1.40	56%	2.57	$241.40	$333.60
270/275	340/345	Oct 30	$4.45	$0.55	37%	8.09	$270.55	$344.45
255/260	330/335	Oct 30	$3.90	$1.10	42%	3.55	$256.10	$333.90
260/262	315/318	Oct 9	$2.15	$0.35	52%	6.14	$260.35	$317.15
250/255	330/335	Oct 30	$3.65	$1.35	45%	2.70	$251.35	$333.65
260/262	312/315	Oct 9	$2.10	$0.40	49%	5.25	$260.40	$314.60
265/268	315/318	Oct 9	$2.10	$0.40	48%	5.25	$265.40	$317.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 39.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$300.00	$310.00	$320.00	Nov 6	$0.25	$9.75	11%	39.00
$290.00	$295.00	$300.00	Nov 6	$0.05	$4.95	5%	99.00
$275.00	$280.00	$285.00	Oct 23	$0.15	$4.85	7%	32.33
$315.00	$320.00	$325.00	Oct 30	$0.10	$4.90	5%	49.00
$275.00	$277.50	$280.00	Oct 2	$0.10	$2.40	6%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$260.00	$265.00	$270.00	Oct 23	$0.15	$4.85	7%	32.33
$240.00	$245.00	$250.00	Nov 6	$0.10	$4.90	4%	49.00
$235.00	$240.00	$245.00	Nov 6	$0.10	$4.90	4%	49.00
$250.00	$255.00	$260.00	Oct 23	$0.15	$4.85	6%	32.33
$270.00	$272.50	$275.00	Oct 2	$0.07	$2.43	5%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 70 found (best net $-0.23, 69 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$322.50	1:2	Oct 2	-$0.23	$2.27
$347.50	$350.00	1:2	Oct 2	-$0.03	$2.47
$337.50	$340.00	1:2	Oct 2	-$0.11	$2.39
$345.00	$347.50	1:2	Oct 2	-$0.16	$2.34
$332.50	$335.00	1:2	Oct 2	-$0.31	$2.19

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$252.50	$250.00	1:2	Oct 2	-$0.05	$2.45
$237.50	$235.00	1:2	Oct 2	-$0.05	$2.45
$255.00	$252.50	1:2	Oct 2	-$0.12	$2.38
$247.50	$245.00	1:2	Oct 2	-$0.11	$2.39
$260.00	$257.50	1:2	Oct 2	-$0.22	$2.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 8.45%, avg 2.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$300.00	Nov 6	$24.70	0.52	2.7%	8.45%	11.12%	4	23
$295.00	Nov 6	$27.00	0.54	0.9%	9.24%	10.19%	10	14
$310.00	Nov 6	$20.00	0.46	6.1%	6.84%	12.93%	1	1
$320.00	Nov 6	$16.10	0.41	9.5%	5.51%	15.02%	5	4
$335.00	Nov 6	$12.50	0.34	14.6%	4.28%	18.92%	10	6
$340.00	Nov 6	$11.10	0.32	16.4%	3.80%	20.15%	6	6
$350.00	Nov 6	$9.20	0.28	19.8%	3.15%	22.93%	7	1
$320.00	Oct 30	$13.10	0.37	9.5%	4.48%	13.99%	7	63
$330.00	Oct 30	$10.40	0.33	12.9%	3.56%	16.49%	21	61
$300.00	Oct 30	$18.80	0.49	2.7%	6.43%	9.10%	34	371

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 13,303

Total Puts 7,166

Put/Call Ratio 0.54

Net Difference 6,137

Prior's Put/Call Breakdown

Total Calls 16,108

Total Puts 14,271

Put/Call Ratio 0.89

Net Difference 1,837

Prior 7-Day Put/Call Summary

Total Calls 111,085

Total Puts 93,364

Average Put/Call Ratio 0.85

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