COHR - Options Database

COHR

COHERENT CORP

$287.81 -1.51%

$288.13 (+0.11%)🌙

as of 09/30 11:31 PM

(9/30 15:05) ◀

Wednesday, September 30, 2026 (11:31pm)

▶ (10/1 13:00)

◀ 9/30 23:31 ▶

Option Volume

Detail

ℹ

Current (09/30) 16,738

Calls: 7,951 (48%)

Puts: 8,787 (52%)

Prior (09/29) 20,469

Calls: 13,303 (65%)

Puts: 7,166 (35%)

Current vs Prior -18.23%

Calls: -40.23% (Calls)

Puts: +22.62% (Puts)

Prior 7-Day Total 197,958

Calls: 108,388 (55%)

Puts: 89,570 (45%)

Prior 7-Day Average 28,279

Calls: 15,484 (55%)

Puts: 12,795 (45%)

Current vs Prior 7-Day Avg -40.81%

Calls: -48.65%

Puts: -31.33%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/30) $24.39M

Calls: $10.44M (43%)

Puts: $13.95M (57%)

Prior (09/29) $44.22M

Calls: $22.92M (52%)

Puts: $21.30M (48%)

Current vs Prior -44.85%

Calls: -54.46%

Puts: -34.51%

Prior 7-Day Total $247.28M

Calls: $147.29M (60%)

Puts: $99.99M (40%)

Prior 7-Day Average $35.33M

Calls: $21.04M (60%)

Puts: $14.28M (40%)

Current vs Prior 7-Day Avg -30.97%

Calls: -50.40%

Puts: -2.35%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/30) 1.11

Prior (09/29) 0.54

Current vs Prior +105.16%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg +32.70%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/30) 155,175

Calls: 64,799 (42%)

Puts: 90,376 (58%)

Prior (09/29) 249,740

Calls: 102,537 (41%)

Puts: 147,203 (59%)

Current vs Prior -37.87%

Prior 7-Day Total 1,703,917

Calls: 731,819 (43%)

Puts: 972,098 (57%)

Prior 7-Day Average 243,416

Calls: 104,545 (43%)

Puts: 138,871 (57%)

Current vs Prior 7-Day Avg -36.25%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.35% | 9.22%12.56% | 23.77%

Prior 6.07% | 9.91%12.49% | 24.93%

Current vs Prior -11.91% | -6.89%+0.56% | -4.67%

Prior 7-Day Avg 6.29% | 10.30%10.66% | 23.34%

Current vs 7-Day Avg -14.90% | -10.40%+17.81% | +1.83%

Prior 7-Day Eod 6.07% | 9.91%12.49% | 24.93%

Current vs 7-Day Eod -11.91% | -6.89%+0.56% | -4.67%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.68% | 14.14%

Calls: 25.85% | 11.68%

Puts: 25.50% | 16.60%

Prior 14.45% | 15.92%

Calls: 13.33% | 14.79%

Puts: 15.56% | 17.06%

Current vs Prior +77.72% | -11.18%

Prior 7-Day Avg 42.11% | 14.16%

Calls: 47.51% | 12.65%

Puts: 36.70% | 15.68%

Current vs 7-Day Avg -39.01% | -0.14%

Liquidity Expensive

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.11. P/C ratio rising 105% - increased hedging/bearish positioning. Declining open interest (down 38%) 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 BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 11 of results (avg 8.3%, best 5.4%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Oct 30	21.80	23.00	$22.40	5.4%	37	0.53	123
$320.00	Oct 16	6.00	6.50	$6.25	8.0%	136	0.26	1.8K
$300.00	Oct 30	17.60	19.10	$18.35	8.2%	270	0.46	386

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Oct 30	38.60	41.30	$39.95	6.8%	1	0.63	31
$305.00	Oct 30	31.70	34.20	$32.95	7.6%	10	0.57	9
$340.00	Oct 9	51.30	55.40	$53.35	7.7%	1	0.89	--
$330.00	Oct 23	46.70	51.20	$48.95	9.2%	2	0.77	--
$320.00	Oct 23	39.20	43.10	$41.15	9.5%	2	0.69	306

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. 90 found (avg delta 0.68, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 2	25.20	31.60	$28.40	22.5%	4	0.94	11
$240.00	Oct 16	46.40	52.50	$49.45	12.3%	1	0.91	--
$270.00	Oct 2	17.50	20.70	$19.10	16.8%	6	0.86	615
$245.00	Oct 23	43.80	49.80	$46.80	12.8%	2	0.85	2
$240.00	Oct 30	49.80	56.20	$53.00	12.1%	4	0.84	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Oct 2	35.50	40.90	$38.20	14.1%	13	0.94	--
$317.50	Oct 2	27.50	33.60	$30.55	20.0%	9	0.92	--
$315.00	Oct 2	26.10	31.30	$28.70	18.1%	8	0.91	30
$310.00	Oct 2	20.70	25.90	$23.30	22.3%	30	0.89	225
$340.00	Oct 9	51.30	55.40	$53.35	7.7%	1	0.89	--

Most actively traded options today. High liquidity = easy entry/exit. 265 active (total vol 9.8K, top 375)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Oct 2	0.60	1.15	$0.88	62.5%	375	0.11	1.9K
$307.50	Oct 2	1.00	1.50	$1.25	40.0%	368	0.14	293
$300.00	Oct 2	2.25	3.30	$2.78	37.8%	354	0.26	993
$330.00	Oct 2	0.15	0.75	$0.45	133.3%	330	0.05	1.1K
$300.00	Oct 30	17.60	19.10	$18.35	8.2%	270	0.46	386

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 9	0.55	0.95	$0.75	53.3%	263	0.05	188
$255.00	Oct 23	5.40	6.80	$6.10	23.0%	209	0.21	153
$275.00	Oct 2	1.80	2.55	$2.17	34.6%	195	0.21	394
$290.00	Oct 30	21.00	26.30	$23.65	22.4%	193	0.47	81
$270.00	Oct 2	1.10	1.50	$1.30	30.8%	179	0.14	896

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 16.7%, max 40.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$295.00	Oct 2	Nov 6	96.5%	76.2%	26.6%	68	165
$282.50	Oct 2	Oct 16	84.2%	66.9%	25.9%	52	32
$287.50	Oct 2	Oct 16	84.4%	68.0%	24.0%	32	72
$292.50	Oct 2	Oct 16	86.9%	70.6%	23.1%	42	105
$297.50	Oct 2	Oct 16	85.7%	70.8%	21.1%	102	350

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$295.00	Oct 2	Oct 30	96.5%	68.9%	40.2%	33	475
$282.50	Oct 2	Oct 16	84.2%	66.9%	25.9%	48	375
$292.50	Oct 2	Oct 16	86.9%	70.6%	23.1%	6	66
$287.50	Oct 2	Oct 9	84.4%	69.5%	21.4%	55	151
$275.00	Oct 2	Oct 30	82.8%	68.5%	20.9%	201	518

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 172 found (best R:R 13.29, avg 4.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$330.00	$340.00	Oct 30	$0.70	$9.30	$0.70	29%	13.29	$330.70
$255.00	$270.00	Oct 23	$9.75	$5.25	$9.75	80%	0.54	$264.75
$270.00	$280.00	Nov 6	$4.65	$5.35	$4.65	65%	1.15	$274.65
$295.00	$300.00	Oct 23	$0.80	$4.20	$0.80	49%	5.25	$295.80
$325.00	$330.00	Nov 6	$0.40	$4.60	$0.40	35%	11.50	$325.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$265.00	Oct 23	$0.40	$4.60	$0.40	31%	11.50	$269.60
$287.50	$285.00	Oct 9	$0.30	$2.20	$0.30	47%	7.33	$287.20
$290.00	$285.00	Oct 23	$1.45	$3.55	$1.45	48%	2.45	$288.55
$280.00	$275.00	Oct 23	$1.30	$3.70	$1.30	40%	2.85	$278.70
$300.00	$297.50	Oct 2	$1.25	$1.25	$1.25	74%	1.00	$298.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 138 found (best R:R 4.56, avg 0.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$322.50	$325.00	Oct 16	$2.10	$2.10	$0.40	74%	5.25	$324.60
$302.50	$305.00	Oct 16	$2.10	$2.10	$0.40	60%	5.25	$304.60
$295.00	$297.50	Oct 2	$1.62	$1.62	$0.88	62%	1.84	$296.62
$320.00	$325.00	Oct 30	$2.25	$2.25	$2.75	66%	0.82	$322.25
$292.50	$295.00	Oct 16	$1.80	$1.80	$0.70	51%	2.57	$294.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$275.00	$270.00	Oct 23	$4.10	$4.10	$0.90	64%	4.56	$270.90
$285.00	$280.00	Oct 30	$4.15	$4.15	$0.85	56%	4.88	$280.85
$280.00	$270.00	Nov 6	$5.70	$5.70	$4.30	59%	1.33	$274.30
$270.00	$265.00	Oct 30	$3.15	$3.15	$1.85	66%	1.70	$266.85
$270.00	$265.00	Oct 16	$2.85	$2.85	$2.15	69%	1.33	$267.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $5.42, cheapest $5.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$295.00	Oct 2	Oct 9	$5.30	96.5%	74.9%
$290.00	Oct 2	Oct 9	$4.60	82.9%	63.9%
$287.50	Oct 2	Oct 9	$5.70	84.4%	69.5%
$297.50	Oct 2	Oct 9	$5.27	85.7%	70.9%
$292.50	Oct 2	Oct 9	$5.75	86.9%	72.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$295.00	Oct 2	Oct 9	$5.55	96.5%	74.9%
$290.00	Oct 2	Oct 9	$5.45	82.9%	63.9%
$287.50	Oct 2	Oct 9	$5.40	84.4%	69.5%
$292.50	Oct 2	Oct 9	$5.95	86.9%	72.5%
$282.50	Oct 2	Oct 9	$5.70	84.2%	72.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 4.86% of stock, avg 11.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$285.00	Oct 2	$8.60	$5.40	$14.00	$271.00	$299.00	4.86%
$290.00	Oct 2	$5.90	$8.15	$14.05	$275.95	$304.05	4.88%
$287.50	Oct 2	$7.25	$6.85	$14.10	$273.40	$301.60	4.90%
$282.50	Oct 2	$9.85	$4.60	$14.45	$268.05	$296.95	5.02%
$280.00	Oct 2	$11.40	$3.15	$14.55	$265.45	$294.55	5.06%
$292.50	Oct 2	$5.20	$9.45	$14.65	$277.85	$307.15	5.09%
$277.50	Oct 2	$12.75	$2.75	$15.50	$262.00	$293.00	5.39%
$295.00	Oct 2	$5.05	$10.85	$15.90	$279.10	$310.90	5.52%
$297.50	Oct 2	$3.43	$13.55	$16.98	$280.52	$314.48	5.90%
$300.00	Oct 2	$2.78	$14.80	$17.58	$282.42	$317.58	6.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.92% of stock, avg 9.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$300.00	$277.50	Oct 2	$2.78	$2.75	$5.53	$271.97	$305.53
$300.00	$280.00	Oct 2	$2.78	$3.15	$5.93	$274.07	$305.93
$297.50	$277.50	Oct 2	$3.43	$2.75	$6.18	$271.32	$303.68
$297.50	$280.00	Oct 2	$3.43	$3.15	$6.58	$273.42	$304.08
$300.00	$282.50	Oct 2	$2.78	$4.60	$7.38	$275.12	$307.38
$297.50	$282.50	Oct 2	$3.43	$4.60	$8.03	$274.47	$305.53
$295.00	$277.50	Oct 2	$5.05	$2.75	$7.80	$269.70	$302.80
$295.00	$280.00	Oct 2	$5.05	$3.15	$8.20	$271.80	$303.20
$292.50	$277.50	Oct 2	$5.20	$2.75	$7.95	$269.55	$300.45
$292.50	$280.00	Oct 2	$5.20	$3.15	$8.35	$271.65	$300.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 214 found (best R:R 9.00, avg credit $1.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
260/265	335/340	Nov 6	$4.50	$0.50	36%	9.00	$260.50	$339.50
265/270	310/315	Oct 16	$4.55	$0.45	35%	10.11	$265.45	$314.55
245/250	335/340	Nov 6	$4.05	$0.95	45%	4.26	$245.95	$339.05
265/268	310/312	Oct 9	$2.40	$0.10	48%	24.00	$265.10	$312.40
255/260	335/340	Nov 6	$3.95	$1.05	39%	3.76	$256.05	$338.95
260/265	320/325	Oct 23	$3.85	$1.15	41%	3.35	$261.15	$323.85
240/245	320/325	Oct 30	$3.45	$1.55	48%	2.23	$241.55	$323.45
245/250	320/325	Oct 30	$3.55	$1.45	46%	2.45	$246.45	$323.55
265/268	308/310	Oct 9	$2.15	$0.35	46%	6.14	$265.35	$309.65
240/245	320/325	Oct 23	$3.05	$1.95	54%	1.56	$241.95	$323.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$315.00	$320.00	$325.00	Nov 6	$0.10	$4.90	5%	49.00
$260.00	$265.00	$270.00	Oct 16	$0.25	$4.75	10%	19.00
$335.00	$340.00	$345.00	Oct 16	$0.13	$4.87	4%	37.46
$320.00	$322.50	$325.00	Oct 2	$0.07	$2.43	3%	34.71
$260.00	$270.00	$280.00	Oct 30	$0.80	$9.20	14%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$250.00	$255.00	$260.00	Oct 30	$0.05	$4.95	6%	99.00
$272.50	$275.00	$277.50	Oct 2	$0.06	$2.44	9%	40.67
$245.00	$250.00	$255.00	Oct 23	$0.10	$4.90	6%	49.00
$240.00	$245.00	$250.00	Oct 30	$0.10	$4.90	6%	49.00
$235.00	$240.00	$245.00	Oct 16	$0.08	$4.92	4%	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 80 found (best net $-10.10, 77 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$260.00	1:2	Oct 16	-$16.45	$3.55
$340.00	$342.50	1:2	Oct 2	-$0.07	$2.43
$320.00	$322.50	1:2	Oct 2	-$0.21	$2.29
$322.50	$325.00	1:2	Oct 2	-$0.18	$2.32
$337.50	$340.00	1:2	Oct 2	-$0.13	$2.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$315.00	$295.00	1:2	Oct 23	-$10.10	$9.90
$260.00	$257.50	1:2	Oct 2	-$0.07	$2.43
$240.00	$235.00	1:2	Oct 9	-$0.15	$4.85
$250.00	$247.50	1:2	Oct 2	-$0.06	$2.44
$247.50	$245.00	1:2	Oct 2	-$0.07	$2.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 5.42%, avg 2.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$315.00	Nov 6	$15.60	0.40	9.4%	5.42%	14.87%	1	--
$320.00	Nov 6	$14.10	0.38	11.2%	4.90%	16.08%	15	4
$300.00	Nov 6	$20.40	0.48	4.2%	7.09%	11.32%	2	22
$330.00	Nov 6	$11.80	0.34	14.7%	4.10%	18.76%	6	5
$295.00	Nov 6	$22.40	0.51	2.5%	7.78%	10.28%	4	20
$310.00	Nov 6	$16.50	0.43	7.7%	5.73%	13.44%	1	--
$325.00	Nov 6	$13.00	0.35	12.9%	4.52%	17.44%	3	2
$290.00	Nov 6	$24.80	0.54	0.8%	8.62%	9.38%	3	3
$335.00	Nov 6	$10.20	0.32	16.4%	3.54%	19.94%	1	11
$340.00	Nov 6	$9.80	0.29	18.1%	3.41%	21.54%	1	--

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 7,951

Total Puts 8,787

Put/Call Ratio 1.11

Net Difference -836

Prior's Put/Call Breakdown

Total Calls 13,303

Total Puts 7,166

Put/Call Ratio 0.54

Net Difference 6,137

Prior 7-Day Put/Call Summary

Total Calls 108,388

Total Puts 89,570

Average Put/Call Ratio 0.83

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