COHR - Options Database

COHR

COHERENT CORP

$319.19 +10.90%

$317.25 (-0.61%)🌙

as of 10/01 06:00 PM

(10/1 16:00) ◀

Thursday, October 1, 2026 (6:00pm)

▶ (10/2 15:05)

◀ 10/1 18:00 ▶

Option Volume

Detail

ℹ

Current (10/01) 52,948

Calls: 27,228 (51%)

Puts: 25,720 (49%)

Prior (09/30) 16,738

Calls: 7,951 (48%)

Puts: 8,787 (52%)

Current vs Prior +216.33%

Calls: +242.45% (Calls)

Puts: +192.71% (Puts)

Prior 7-Day Total 188,539

Calls: 102,567 (54%)

Puts: 85,972 (46%)

Prior 7-Day Average 26,934

Calls: 14,652 (54%)

Puts: 12,281 (46%)

Current vs Prior 7-Day Avg +96.58%

Calls: +85.83%

Puts: +109.42%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01) $67.53M

Calls: $46.95M (70%)

Puts: $20.57M (30%)

Prior (09/30) $24.39M

Calls: $10.44M (43%)

Puts: $13.95M (57%)

Current vs Prior +176.92%

Calls: +349.91%

Puts: +47.49%

Prior 7-Day Total $247.18M

Calls: $144.01M (58%)

Puts: $103.18M (42%)

Prior 7-Day Average $35.31M

Calls: $20.57M (58%)

Puts: $14.74M (42%)

Current vs Prior 7-Day Avg +91.23%

Calls: +128.24%

Puts: +39.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01) 0.94

Prior (09/30) 1.11

Current vs Prior -14.53%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg +9.56%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/01) 262,009

Calls: 108,764 (42%)

Puts: 153,245 (58%)

Prior (09/30) 155,175

Calls: 64,799 (42%)

Puts: 90,376 (58%)

Current vs Prior +68.85%

Prior 7-Day Total 1,578,508

Calls: 671,117 (43%)

Puts: 907,391 (57%)

Prior 7-Day Average 225,501

Calls: 95,873 (43%)

Puts: 129,627 (57%)

Current vs Prior 7-Day Avg +16.19%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.99% | 9.04%11.83% | 24.34%

Prior 5.35% | 9.22%12.56% | 23.77%

Current vs Prior -25.35% | -2.02%-5.84% | +2.43%

Prior 7-Day Avg 6.49% | 10.33%11.89% | 24.18%

Current vs 7-Day Avg -38.45% | -12.52%-0.57% | +0.67%

Prior 7-Day Eod 5.35% | 9.22%12.56% | 23.77%

Current vs 7-Day Eod -25.35% | -2.02%-5.84% | +2.43%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.75% | 25.30%

Calls: 17.65% | 24.22%

Puts: 21.85% | 26.39%

Prior 25.68% | 14.14%

Calls: 25.85% | 11.68%

Puts: 25.50% | 16.60%

Current vs Prior -23.09% | +78.93%

Prior 7-Day Avg 42.03% | 13.88%

Calls: 46.36% | 12.89%

Puts: 37.69% | 14.87%

Current vs 7-Day Avg -53.01% | +82.30%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($46.95M). Massive premium surge with dollar volume up 177% vs prior. Dollar volume significantly above 7-day average (91% higher). Unusually high activity with volume up 216% vs prior - elevated interest.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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 23 of results (avg 8.6%, best 6.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 16	50.20	53.80	$52.00	6.9%	5	0.89	689
$260.00	Oct 23	60.00	65.30	$62.65	8.5%	1	0.88	4
$265.00	Oct 2	50.80	55.50	$53.15	8.8%	2	0.99	308
$270.00	Oct 23	51.40	56.30	$53.85	9.1%	6	0.84	262
$315.00	Nov 6	32.50	35.60	$34.05	9.1%	13	0.57	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Oct 16	18.00	19.20	$18.60	6.5%	157	0.48	578
$380.00	Oct 23	63.80	68.80	$66.30	7.5%	1	0.82	6
$380.00	Oct 30	65.60	70.80	$68.20	7.6%	2	0.79	3
$315.00	Oct 16	15.30	16.60	$15.95	8.2%	173	0.43	49
$370.00	Oct 9	50.50	54.90	$52.70	8.3%	1	0.90	--

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. 156 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 9	56.90	62.60	$59.75	9.5%	5	1.00	93
$260.00	Oct 2	55.40	62.80	$59.10	12.5%	6	1.00	11
$265.00	Oct 2	50.80	55.50	$53.15	8.8%	2	0.99	308
$267.50	Oct 2	48.30	54.90	$51.60	12.8%	2	0.99	201
$270.00	Oct 2	45.80	52.40	$49.10	13.4%	191	0.99	612

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$372.50	Oct 2	51.40	57.20	$54.30	10.7%	10	1.00	--
$350.00	Oct 2	28.80	34.30	$31.55	17.4%	10	0.97	5
$360.00	Oct 2	39.00	44.20	$41.60	12.5%	23	0.96	--
$362.50	Oct 2	41.40	46.60	$44.00	11.8%	1	0.93	--
$340.00	Oct 2	19.10	24.70	$21.90	25.6%	55	0.91	53

Most actively traded options today. High liquidity = easy entry/exit. 359 active (total vol 34.5K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Oct 2	5.20	6.00	$5.60	14.3%	1.6K	0.50	1.2K
$350.00	Oct 2	0.15	0.30	$0.22	68.2%	1.4K	0.04	798
$320.00	Oct 9	11.90	15.40	$13.65	25.6%	1.2K	0.51	387
$330.00	Oct 2	1.60	2.40	$2.00	40.0%	1.1K	0.24	983
$300.00	Oct 2	17.90	21.10	$19.50	16.4%	1.1K	0.91	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Oct 2	1.95	2.45	$2.20	22.7%	2.2K	0.25	201
$280.00	Oct 16	4.00	4.80	$4.40	18.2%	586	0.17	1.6K
$300.00	Oct 2	0.50	0.80	$0.65	46.2%	549	0.09	361
$282.50	Oct 2	0.00	0.30	$0.15	200.0%	528	0.02	392
$270.00	Oct 2	0.05	0.10	$0.08	62.5%	493	0.01	928

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 20.6%, max 37.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$307.50	Oct 2	Oct 16	98.2%	71.3%	37.6%	181	369
$312.50	Oct 2	Oct 16	95.3%	72.4%	31.7%	437	247
$320.00	Oct 2	Nov 13	90.1%	73.6%	22.4%	1.6K	1.2K
$332.50	Oct 2	Oct 16	86.9%	71.2%	22.1%	239	191
$317.50	Oct 2	Oct 16	91.3%	74.9%	21.9%	280	209

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$307.50	Oct 2	Oct 16	98.2%	71.3%	37.6%	70	52
$312.50	Oct 2	Oct 16	95.3%	72.4%	31.7%	150	23
$335.00	Oct 2	Oct 16	92.5%	71.7%	29.1%	2	30
$305.00	Oct 2	Nov 13	91.8%	74.5%	23.3%	271	90
$320.00	Oct 2	Nov 13	90.1%	73.6%	22.4%	188	39

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 231 found (best R:R 1.00, avg 3.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$300.00	$315.00	Nov 13	$7.50	$7.50	$7.50	64%	1.00	$307.50
$285.00	$300.00	Nov 13	$8.80	$6.20	$8.80	71%	0.70	$293.80
$340.00	$350.00	Nov 13	$3.15	$6.85	$3.15	46%	2.17	$343.15
$310.00	$315.00	Nov 6	$1.75	$3.25	$1.75	59%	1.86	$311.75
$360.00	$365.00	Oct 30	$0.35	$4.65	$0.35	30%	13.29	$360.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$315.00	$310.00	Oct 30	$1.10	$3.90	$1.10	44%	3.55	$313.90
$320.00	$317.50	Oct 16	$0.25	$2.25	$0.25	48%	9.00	$319.75
$325.00	$322.50	Oct 16	$0.60	$1.90	$0.60	52%	3.17	$324.40
$307.50	$305.00	Oct 16	$0.30	$2.20	$0.30	37%	7.33	$307.20
$322.50	$320.00	Oct 9	$0.70	$1.80	$0.70	52%	2.57	$321.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 166 found (best R:R 1.33, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$360.00	$365.00	Oct 23	$2.20	$2.20	$2.80	72%	0.79	$362.20
$350.00	$352.50	Oct 9	$1.42	$1.42	$1.08	78%	1.31	$351.42
$350.00	$355.00	Oct 30	$2.55	$2.55	$2.45	63%	1.04	$352.55
$377.50	$380.00	Oct 2	$0.77	$0.77	$1.73	94%	0.45	$378.27
$355.00	$360.00	Oct 16	$1.90	$1.90	$3.10	73%	0.61	$356.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$295.00	$290.00	Oct 30	$2.85	$2.85	$2.15	68%	1.33	$292.15
$280.00	$270.00	Nov 13	$3.65	$3.65	$6.35	74%	0.57	$276.35
$295.00	$290.00	Nov 6	$2.85	$2.85	$2.15	67%	1.33	$292.15
$302.50	$300.00	Oct 9	$2.00	$2.00	$0.50	69%	4.00	$300.50
$315.00	$305.00	Nov 13	$5.15	$5.15	$4.85	57%	1.06	$309.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $8.18, cheapest $7.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$312.50	Oct 2	Oct 9	$7.20	95.3%	74.1%
$317.50	Oct 2	Oct 9	$7.65	91.3%	74.8%
$320.00	Oct 2	Oct 9	$8.05	90.1%	75.4%
$322.50	Oct 2	Oct 9	$7.80	85.6%	72.6%
$315.00	Oct 2	Oct 9	$7.05	85.9%	73.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$312.50	Oct 2	Oct 9	$7.60	95.3%	74.1%
$317.50	Oct 2	Oct 9	$8.40	91.3%	74.8%
$320.00	Oct 2	Oct 9	$8.45	90.1%	75.4%
$322.50	Oct 2	Oct 9	$6.85	85.6%	72.6%
$315.00	Oct 2	Oct 9	$8.38	85.9%	73.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 3.62% of stock, avg 11.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$320.00	Oct 2	$5.60	$5.95	$11.55	$308.45	$331.55	3.62%
$317.50	Oct 2	$6.80	$4.85	$11.65	$305.85	$329.15	3.65%
$315.00	Oct 2	$8.65	$3.47	$12.12	$302.88	$327.12	3.80%
$322.50	Oct 2	$4.20	$8.25	$12.45	$310.05	$334.95	3.90%
$325.00	Oct 2	$3.08	$9.60	$12.68	$312.32	$337.68	3.97%
$312.50	Oct 2	$9.70	$3.15	$12.85	$299.65	$325.35	4.03%
$310.00	Oct 2	$11.55	$2.20	$13.75	$296.25	$323.75	4.31%
$327.50	Oct 2	$2.53	$11.50	$14.03	$313.47	$341.53	4.40%
$330.00	Oct 2	$2.00	$13.15	$15.15	$314.85	$345.15	4.75%
$307.50	Oct 2	$14.00	$1.92	$15.92	$291.58	$323.42	4.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.23% of stock, avg 9.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$330.00	$307.50	Oct 2	$2.00	$1.92	$3.92	$303.58	$333.92
$330.00	$310.00	Oct 2	$2.00	$2.20	$4.20	$305.80	$334.20
$327.50	$307.50	Oct 2	$2.53	$1.92	$4.45	$303.05	$331.95
$327.50	$310.00	Oct 2	$2.53	$2.20	$4.73	$305.27	$332.23
$330.00	$312.50	Oct 2	$2.00	$3.15	$5.15	$307.35	$335.15
$327.50	$312.50	Oct 2	$2.53	$3.15	$5.68	$306.82	$333.18
$325.00	$307.50	Oct 2	$3.08	$1.92	$5.00	$302.50	$330.00
$325.00	$310.00	Oct 2	$3.08	$2.20	$5.28	$304.72	$330.28
$330.00	$315.00	Oct 2	$2.00	$3.47	$5.47	$309.53	$335.47
$327.50	$315.00	Oct 2	$2.53	$3.47	$6.00	$309.00	$333.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 187 found (best R:R 10.11, avg credit $1.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
290/295	370/375	Oct 30	$4.55	$0.45	42%	10.11	$290.45	$374.55
260/265	360/365	Oct 23	$3.60	$1.40	58%	2.57	$261.40	$363.60
295/300	360/365	Oct 23	$4.55	$0.45	39%	10.11	$295.45	$364.55
290/295	355/360	Oct 30	$4.75	$0.25	35%	19.00	$290.25	$359.75
290/295	360/365	Oct 23	$4.15	$0.85	43%	4.88	$290.85	$364.15
270/275	370/375	Oct 30	$3.35	$1.65	53%	2.03	$271.65	$373.35
270/275	360/365	Oct 23	$3.25	$1.75	54%	1.86	$271.75	$363.25
275/280	360/365	Oct 23	$3.35	$1.65	52%	2.03	$276.65	$363.35
282/285	340/342	Oct 9	$1.98	$0.52	56%	3.81	$283.02	$341.98
270/275	355/360	Oct 30	$3.55	$1.45	46%	2.45	$271.45	$358.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 158 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$350.00	$355.00	$360.00	Oct 23	$0.10	$4.90	5%	49.00
$335.00	$337.50	$340.00	Oct 2	$0.05	$2.45	6%	49.00
$335.00	$340.00	$345.00	Nov 6	$0.10	$4.90	5%	49.00
$332.50	$335.00	$337.50	Oct 9	$0.05	$2.45	6%	49.00
$345.00	$350.00	$355.00	Oct 23	$0.15	$4.85	6%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$275.00	$280.00	$285.00	Oct 23	$0.05	$4.95	5%	99.00
$270.00	$275.00	$280.00	Oct 23	$0.10	$4.90	5%	49.00
$295.00	$300.00	$305.00	Oct 30	$0.15	$4.85	6%	32.33
$257.50	$260.00	$262.50	Oct 9	$0.05	$2.45	1%	49.00
$270.00	$272.50	$275.00	Oct 2	$0.05	$2.45	1%	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. 84 found (best net $-7.60, 82 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$365.00	1:2	Oct 2	-$0.03	$4.97
$365.00	$370.00	1:2	Oct 2	-$0.02	$4.98
$345.00	$347.50	1:2	Oct 2	-$0.07	$2.43
$355.00	$357.50	1:2	Oct 2	-$0.08	$2.42
$370.00	$372.50	1:2	Oct 2	-$0.06	$2.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$380.00	$340.00	1:2	Oct 30	-$7.60	$32.40
$365.00	$330.00	1:2	Oct 23	-$3.40	$31.60
$295.00	$292.50	1:2	Oct 2	-$0.02	$2.48
$270.00	$267.50	1:2	Oct 2	-$0.02	$2.48
$275.00	$272.50	1:2	Oct 2	-$0.03	$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 6.23%, avg 3.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$350.00	Nov 13	$19.90	0.41	9.7%	6.23%	15.89%	11	--
$340.00	Nov 13	$22.90	0.46	6.5%	7.17%	13.69%	3	--
$355.00	Nov 13	$17.40	0.39	11.2%	5.45%	16.67%	2	--
$330.00	Nov 13	$25.80	0.50	3.4%	8.08%	11.47%	3	--
$320.00	Nov 13	$30.70	0.55	0.2%	9.62%	9.87%	2	--
$325.00	Nov 13	$27.90	0.53	1.8%	8.74%	10.56%	2	--
$360.00	Nov 6	$15.90	0.36	12.8%	4.98%	17.77%	161	14
$340.00	Nov 6	$20.90	0.45	6.5%	6.55%	13.07%	7	9
$350.00	Nov 6	$17.90	0.40	9.7%	5.61%	15.26%	30	21
$330.00	Nov 6	$24.90	0.49	3.4%	7.80%	11.19%	234	11

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 27,228

Total Puts 25,720

Put/Call Ratio 0.94

Net Difference 1,508

Prior's Put/Call Breakdown

Total Calls 7,951

Total Puts 8,787

Put/Call Ratio 1.11

Net Difference -836

Prior 7-Day Put/Call Summary

Total Calls 102,567

Total Puts 85,972

Average Put/Call Ratio 0.86

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