COHR - Options Database

COHR

COHERENT CORP

$391.12 -0.03%

(6/29 18:00) ◀

Tuesday, June 30, 2026 (3:05pm)

▶

◀ 6/30 15:05

Option Volume

Detail

ℹ

Current (06/30 3:05pm) 10,349

Calls: 4,376 (42%)

Puts: 5,973 (58%)

Prior (06/29) 21,806

Calls: 12,399 (57%)

Puts: 9,407 (43%)

Current vs Prior -52.54%

Calls: -64.71% (Calls)

Puts: -36.50% (Puts)

Prior 7-Day Total 142,801

Calls: 67,905 (48%)

Puts: 74,896 (52%)

Prior 7-Day Average 20,400

Calls: 9,700 (48%)

Puts: 10,699 (52%)

Current vs Prior 7-Day Avg -49.27%

Calls: -54.89%

Puts: -44.17%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (06/30 3:05pm) $21.98M

Calls: $15.11M (69%)

Puts: $6.88M (31%)

Prior (06/29) $52.69M

Calls: $40.00M (76%)

Puts: $12.69M (24%)

Current vs Prior -58.27%

Calls: -62.22%

Puts: -45.83%

Prior 7-Day Total $318.14M

Calls: $207.47M (65%)

Puts: $110.67M (35%)

Prior 7-Day Average $45.45M

Calls: $29.64M (65%)

Puts: $15.81M (35%)

Current vs Prior 7-Day Avg -51.63%

Calls: -49.02%

Puts: -56.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30 3:05pm) 1.36

Prior (06/29) 0.76

Current vs Prior +79.91%

Prior 7-Day Average 1.13

Current vs Prior 7-Day Avg +20.69%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (06/30 3:05pm) 195,603

Calls: 89,837 (46%)

Puts: 105,766 (54%)

Prior (06/29) 187,703

Calls: 85,241 (45%)

Puts: 102,462 (55%)

Current vs Prior +4.21%

Prior 7-Day Total 1,398,785

Calls: 643,700 (46%)

Puts: 755,085 (54%)

Prior 7-Day Average 199,826

Calls: 91,957 (46%)

Puts: 107,869 (54%)

Current vs Prior 7-Day Avg -2.11%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 13.23% | 16.90%13.23% | 16.90%16.90% | 32.91%

Prior 2.27% | 10.17%-- | ---- | --

Current vs Prior +205.07% | +30.13%-- | ---- | --

Prior 7-Day Avg 6.86% | 12.77%-- | ---- | --

Current vs 7-Day Avg +1.02% | +3.58%-- | ---- | --

Prior 7-Day Eod 2.27% | 10.17%-- | ---- | --

Current vs 7-Day Eod +205.07% | +30.13%-- | ---- | --

Sentiment BEARISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.54% | 14.04%

Calls: 25.71% | 16.14%

Puts: 21.37% | 11.95%

Prior 71.07% | 23.87%

Calls: 66.67% | 28.42%

Puts: 75.47% | 19.32%

Current vs Prior -66.88% | -41.18%

Prior 7-Day Avg 34.65% | 20.44%

Calls: 34.73% | 20.45%

Puts: 34.57% | 20.43%

Current vs 7-Day Avg -32.06% | -31.31%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($15.11M). Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 53% vs prior. Bearish P/C ratio of 1.36 indicates protective positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 39 of results (avg 8.1%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 17	33.10	34.10	$33.60	3.0%	229	0.55	260
$400.00	Aug 7	45.30	47.60	$46.45	5.0%	1	0.54	34
$320.00	Jul 17	78.80	83.50	$81.15	5.8%	40	0.84	345
$320.00	Jul 31	86.20	91.80	$89.00	6.3%	1	0.80	39
$370.00	Jul 24	49.40	53.00	$51.20	7.0%	3	0.64	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 24	31.30	33.50	$32.40	6.8%	4	0.40	18
$405.00	Jul 17	38.00	40.90	$39.45	7.4%	1	0.52	1
$430.00	Jul 24	59.40	64.00	$61.70	7.5%	3	0.59	2
$395.00	Jul 24	38.50	41.50	$40.00	7.5%	5	0.46	7
$385.00	Jul 24	33.30	36.00	$34.65	7.8%	4	0.42	5

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. 131 found (avg delta 0.68, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Jul 2	73.60	81.40	$77.50	10.1%	--	0.98	15
$320.00	Jul 2	69.20	76.30	$72.75	9.8%	--	0.98	10
$322.50	Jul 2	66.70	73.80	$70.25	10.1%	10	0.97	11
$325.00	Jul 2	64.90	71.60	$68.25	9.8%	--	0.97	16
$330.00	Jul 2	60.20	66.80	$63.50	10.4%	--	0.96	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 2	54.70	61.20	$57.95	11.2%	--	0.97	18
$430.00	Jul 2	36.00	42.60	$39.30	16.8%	--	0.89	19
$427.50	Jul 2	33.50	40.30	$36.90	18.4%	2	0.86	262
$425.00	Jul 2	31.30	38.70	$35.00	21.1%	--	0.86	21
$420.00	Jul 2	27.50	33.70	$30.60	20.3%	10	0.80	32

Most actively traded options today. High liquidity = easy entry/exit. 273 active (total vol 6.3K, top 245)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 2	7.80	10.30	$9.05	27.6%	245	0.42	642
$390.00	Jul 17	33.10	34.10	$33.60	3.0%	229	0.55	260
$420.00	Jul 2	2.75	4.40	$3.58	46.1%	183	0.21	300
$385.00	Jul 24	41.30	46.50	$43.90	11.8%	157	0.58	28
$420.00	Jul 10	13.00	16.60	$14.80	24.3%	104	0.37	267

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 24	26.20	30.50	$28.35	15.2%	211	0.36	67
$350.00	Jul 10	8.00	10.00	$9.00	22.2%	176	0.22	173
$330.00	Jul 31	16.60	18.30	$17.45	9.7%	146	0.23	44
$385.00	Jul 2	8.30	10.20	$9.25	20.5%	140	0.40	166
$340.00	Jul 2	0.60	1.45	$1.02	83.3%	117	0.06	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 90 strikes (avg 16.8%, max 60.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$462.50	Jul 2	Jul 10	155.6%	96.8%	60.7%	3	35
$457.50	Jul 2	Jul 10	149.0%	97.9%	52.2%	--	62
$320.00	Jul 2	Jul 31	140.3%	99.8%	40.6%	1	49
$460.00	Jul 2	Jul 31	135.1%	96.3%	40.4%	1	36
$330.00	Jul 2	Jul 17	137.7%	100.3%	37.4%	--	165

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Jul 2	Aug 7	142.4%	100.0%	42.4%	19	390
$320.00	Jul 2	Aug 7	140.3%	100.2%	40.1%	44	265
$327.50	Jul 2	Jul 10	144.6%	103.9%	39.2%	12	33
$317.50	Jul 2	Jul 10	144.9%	105.7%	37.1%	8	64
$330.00	Jul 2	Aug 7	137.7%	100.9%	36.5%	89	380

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 249 found (best R:R 24.00, avg 2.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$445.00	$447.50	Jul 2	$0.13	$2.37	$0.13	18.23	$445.13
$450.00	$452.50	Jul 2	$0.14	$2.36	$0.14	16.86	$450.14
$465.00	$467.50	Jul 2	$0.17	$2.33	$0.17	13.71	$465.17
$415.00	$417.50	Jul 2	$0.20	$2.30	$0.20	11.50	$415.20
$432.50	$435.00	Jul 2	$0.20	$2.30	$0.20	11.50	$432.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$335.00	$332.50	Jul 10	$0.10	$2.40	$0.10	24.00	$334.90
$322.50	$320.00	Jul 2	$0.12	$2.38	$0.12	19.83	$322.38
$367.50	$365.00	Jul 2	$0.15	$2.35	$0.15	15.67	$367.35
$317.50	$315.00	Jul 10	$0.15	$2.35	$0.15	15.67	$317.35
$327.50	$325.00	Jul 10	$0.25	$2.25	$0.25	9.00	$327.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 305 found (best R:R 24.00, avg 1.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$335.00	$340.00	Jul 2	$4.80	$4.80	$0.20	24.00	$339.80
$315.00	$320.00	Jul 2	$4.75	$4.75	$0.25	19.00	$319.75
$365.00	$367.50	Jul 2	$2.35	$2.35	$0.15	15.67	$367.35
$315.00	$320.00	Jul 10	$4.70	$4.70	$0.30	15.67	$319.70
$372.50	$375.00	Jul 2	$2.30	$2.30	$0.20	11.50	$374.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$430.00	$427.50	Jul 2	$2.40	$2.40	$0.10	24.00	$427.60
$402.50	$400.00	Jul 2	$2.35	$2.35	$0.15	15.67	$400.15
$450.00	$430.00	Jul 2	$18.65	$18.65	$1.35	13.81	$431.35
$415.00	$412.50	Jul 10	$2.30	$2.30	$0.20	11.50	$412.70
$425.00	$420.00	Jul 2	$4.40	$4.40	$0.60	7.33	$420.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $9.58, cheapest $3.00)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$315.00	Jul 2	Jul 10	$3.55	142.4%	107.3%
$320.00	Jul 2	Jul 10	$3.60	140.3%	105.6%
$462.50	Jul 2	Jul 10	$3.65	155.6%	96.8%
$457.50	Jul 2	Jul 10	$4.50	149.0%	97.9%
$465.00	Jul 2	Jul 10	$4.65	123.3%	97.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$315.00	Jul 2	Jul 10	$3.00	142.4%	107.3%
$317.50	Jul 2	Jul 10	$3.05	144.9%	105.7%
$320.00	Jul 2	Jul 10	$3.37	140.3%	105.6%
$322.50	Jul 2	Jul 10	$3.58	142.6%	105.2%
$327.50	Jul 2	Jul 10	$3.92	144.6%	103.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 6.25% of stock, avg 15.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$387.50	Jul 2	$14.80	$9.65	$24.45	$363.05	$411.95	6.25%
$395.00	Jul 2	$11.45	$13.75	$25.20	$369.80	$420.20	6.44%
$397.50	Jul 2	$9.40	$15.85	$25.25	$372.25	$422.75	6.46%
$392.50	Jul 2	$12.50	$13.10	$25.60	$366.90	$418.10	6.55%
$385.00	Jul 2	$16.40	$9.25	$25.65	$359.35	$410.65	6.56%
$400.00	Jul 2	$9.05	$16.60	$25.65	$374.35	$425.65	6.56%
$390.00	Jul 2	$14.00	$11.80	$25.80	$364.20	$415.80	6.60%
$380.00	Jul 2	$19.30	$7.05	$26.35	$353.65	$406.35	6.74%
$402.50	Jul 2	$7.55	$18.95	$26.50	$376.00	$429.00	6.78%
$405.00	Jul 2	$6.85	$19.65	$26.50	$378.50	$431.50	6.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 3.81% of stock, avg 13.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$405.00	$382.50	Jul 2	$6.85	$8.05	$14.90	$367.60	$419.90
$402.50	$382.50	Jul 2	$7.55	$8.05	$15.60	$366.90	$418.10
$405.00	$385.00	Jul 2	$6.85	$9.25	$16.10	$368.90	$421.10
$405.00	$387.50	Jul 2	$6.85	$9.65	$16.50	$371.00	$421.50
$402.50	$385.00	Jul 2	$7.55	$9.25	$16.80	$368.20	$419.30
$400.00	$382.50	Jul 2	$9.05	$8.05	$17.10	$365.40	$417.10
$402.50	$387.50	Jul 2	$7.55	$9.65	$17.20	$370.30	$419.70
$397.50	$382.50	Jul 2	$9.40	$8.05	$17.45	$365.05	$414.95
$400.00	$385.00	Jul 2	$9.05	$9.25	$18.30	$366.70	$418.30
$397.50	$385.00	Jul 2	$9.40	$9.25	$18.65	$366.35	$416.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 301 found (best R:R 32.33, avg credit $4.83)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
320/325	350/355	Jul 24	$4.85	$0.15	32.33	$320.15	$354.85
325/330	345/350	Jul 31	$4.85	$0.15	32.33	$325.15	$349.85
360/365	372/375	Jul 17	$4.80	$0.20	24.00	$360.20	$377.30
330/335	355/360	Jul 31	$4.80	$0.20	24.00	$330.20	$359.80
320/325	355/360	Jul 31	$4.75	$0.25	19.00	$320.25	$359.75
325/330	340/345	Jul 31	$4.75	$0.25	19.00	$325.25	$344.75
330/335	345/350	Jul 31	$4.75	$0.25	19.00	$330.25	$349.75
350/355	375/380	Jul 31	$4.75	$0.25	19.00	$350.25	$379.75
355/360	365/370	Jul 31	$4.75	$0.25	19.00	$355.25	$369.75
340/342	345/350	Jul 2	$4.71	$0.29	16.24	$337.79	$349.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$365.00	$370.00	$375.00	Jul 31	$0.05	$4.95	99.00
$380.00	$385.00	$390.00	Jul 31	$0.05	$4.95	99.00
$440.00	$450.00	$460.00	Jul 24	$0.15	$9.85	65.67
$445.00	$447.50	$450.00	Jul 2	$0.05	$2.45	49.00
$422.50	$425.00	$427.50	Jul 10	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$335.00	$340.00	$345.00	Jul 17	$0.10	$4.90	49.00
$340.00	$345.00	$350.00	Jul 17	$0.10	$4.90	49.00
$315.00	$320.00	$325.00	Jul 31	$0.10	$4.90	49.00
$320.00	$325.00	$330.00	Jul 31	$0.15	$4.85	32.33
$375.00	$377.50	$380.00	Jul 17	$0.10	$2.40	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 36 found (best net $-0.16, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$465.00	$467.50	1:2	Jul 2	-$0.16	$2.34
$450.00	$452.50	1:2	Jul 2	-$0.29	$2.21
$457.50	$460.00	1:2	Jul 2	-$0.30	$2.20
$440.00	$442.50	1:2	Jul 2	-$0.42	$2.08
$447.50	$450.00	1:2	Jul 2	-$0.49	$2.01

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$317.50	$315.00	1:2	Jul 2	-$0.18	$2.32
$327.50	$325.00	1:2	Jul 2	-$0.22	$2.28
$322.50	$320.00	1:2	Jul 2	-$0.26	$2.24
$335.00	$332.50	1:2	Jul 2	-$0.36	$2.14
$320.00	$317.50	1:2	Jul 2	-$0.38	$2.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 97 found (best yield 11.58%, avg 4.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$400.00	Aug 7	$45.30	0.54	2.3%	11.58%	13.85%	1	34
$395.00	Jul 31	$41.80	0.55	1.0%	10.69%	11.68%	10	9
$400.00	Jul 31	$39.60	0.54	2.3%	10.12%	12.40%	8	80
$405.00	Jul 31	$38.10	0.52	3.5%	9.74%	13.29%	--	11
$415.00	Aug 7	$38.00	0.50	6.1%	9.72%	15.82%	1	6
$395.00	Jul 24	$36.40	0.54	1.0%	9.31%	10.30%	2	24
$410.00	Jul 31	$35.80	0.50	4.8%	9.15%	13.98%	--	12
$400.00	Jul 24	$34.20	0.52	2.3%	8.74%	11.01%	8	50
$405.00	Jul 24	$32.10	0.50	3.5%	8.21%	11.76%	6	19
$420.00	Jul 31	$31.60	0.47	7.4%	8.08%	15.46%	1	33

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 4,376

Total Puts 5,973

Put/Call Ratio 1.36

Net Difference -1,597

Prior's Put/Call Breakdown

Total Calls 12,399

Total Puts 9,407

Put/Call Ratio 0.76

Net Difference 2,992

Prior 7-Day Put/Call Summary

Total Calls 67,905

Total Puts 74,896

Average Put/Call Ratio 1.13

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