COHR - Options Database

COHR

COHERENT CORP

$372.95 -5.46%

(6/30 18:01) ◀

Wednesday, July 1, 2026 (3:05pm)

▶ (7/1 18:01)

◀ 7/1 15:05 ▶

Option Volume

Detail

ℹ

Current (07/01 3:05pm) 11,458

Calls: 6,113 (53%)

Puts: 5,345 (47%)

Prior (06/30) 10,349

Calls: 4,376 (42%)

Puts: 5,973 (58%)

Current vs Prior +10.72%

Calls: +39.69% (Calls)

Puts: -10.51% (Puts)

Prior 7-Day Total 133,219

Calls: 67,958 (51%)

Puts: 65,261 (49%)

Prior 7-Day Average 19,031

Calls: 9,708 (51%)

Puts: 9,323 (49%)

Current vs Prior 7-Day Avg -39.79%

Calls: -37.03%

Puts: -42.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01 3:05pm) $26.50M

Calls: $17.28M (65%)

Puts: $9.22M (35%)

Prior (06/30) $21.98M

Calls: $15.11M (69%)

Puts: $6.88M (31%)

Current vs Prior +20.55%

Calls: +14.36%

Puts: +34.15%

Prior 7-Day Total $299.69M

Calls: $205.47M (69%)

Puts: $94.21M (31%)

Prior 7-Day Average $42.81M

Calls: $29.35M (69%)

Puts: $13.46M (31%)

Current vs Prior 7-Day Avg -38.10%

Calls: -41.14%

Puts: -31.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01 3:05pm) 0.87

Prior (06/30) 1.36

Current vs Prior -35.94%

Prior 7-Day Average 1.02

Current vs Prior 7-Day Avg -14.18%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/01 3:05pm) 199,870

Calls: 91,277 (46%)

Puts: 108,593 (54%)

Prior (06/30) 195,603

Calls: 89,837 (46%)

Puts: 105,766 (54%)

Current vs Prior +2.18%

Prior 7-Day Total 1,377,076

Calls: 627,533 (46%)

Puts: 749,543 (54%)

Prior 7-Day Average 196,725

Calls: 89,647 (46%)

Puts: 107,077 (54%)

Current vs Prior 7-Day Avg +1.60%

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 12.19% | 16.66%12.19% | 16.66%16.66% | 32.18%

Prior 8.56% | 14.31%-- | ---- | --

Current vs Prior -39.70% | -14.86%-- | ---- | --

Prior 7-Day Avg 6.90% | 12.88%-- | ---- | --

Current vs 7-Day Avg -25.24% | -5.42%-- | ---- | --

Prior 7-Day Eod 8.56% | 14.31%-- | ---- | --

Current vs 7-Day Eod -39.70% | -14.86%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.04% | 14.26%

Calls: 18.78% | 11.66%

Puts: 35.29% | 16.85%

Prior 27.70% | 14.61%

Calls: 31.95% | 16.76%

Puts: 23.46% | 12.45%

Current vs Prior -2.38% | -2.40%

Prior 7-Day Avg 36.09% | 19.73%

Calls: 37.10% | 19.75%

Puts: 35.08% | 19.71%

Current vs 7-Day Avg -25.07% | -27.73%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($17.28M). P/C ratio dropping 36% - sentiment shifting bullish.

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 BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 49 of results (avg 8.7%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Jul 24	41.70	44.10	$42.90	5.6%	2	0.60	7
$365.00	Jul 17	32.70	35.10	$33.90	7.1%	658	0.58	6
$365.00	Jul 24	39.10	42.00	$40.55	7.2%	51	0.58	3
$390.00	Jul 31	33.10	35.60	$34.35	7.3%	4	0.49	19
$300.00	Jul 17	75.50	81.40	$78.45	7.5%	3	0.86	440

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Jul 17	65.10	69.50	$67.30	6.5%	--	0.74	309
$440.00	Jul 17	73.50	79.30	$76.40	7.6%	--	0.78	44
$445.00	Jul 17	77.30	83.50	$80.40	7.7%	--	0.79	16
$410.00	Jul 17	50.30	54.40	$52.35	7.8%	1	0.65	403
$440.00	Jul 10	68.30	74.00	$71.15	8.0%	8	0.86	2

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. 144 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 2	69.30	76.50	$72.90	9.9%	5	1.00	9
$302.50	Jul 2	67.00	74.20	$70.60	10.2%	1	1.00	1
$305.00	Jul 2	64.50	71.40	$67.95	10.2%	11	1.00	11
$310.00	Jul 2	59.60	67.10	$63.35	11.8%	--	1.00	17
$315.00	Jul 2	54.40	61.30	$57.85	11.9%	--	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Jul 2	54.50	60.80	$57.65	10.9%	1	0.98	19
$425.00	Jul 2	49.70	55.80	$52.75	11.6%	--	0.98	18
$427.50	Jul 2	51.40	58.30	$54.85	12.6%	--	0.97	214
$420.00	Jul 2	44.40	50.80	$47.60	13.4%	1	0.97	38
$417.50	Jul 2	42.20	48.30	$45.25	13.5%	--	0.96	27

Most actively traded options today. High liquidity = easy entry/exit. 319 active (total vol 7.6K, top 658)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Jul 17	32.70	35.10	$33.90	7.1%	658	0.58	6
$400.00	Jul 2	0.70	1.30	$1.00	60.0%	275	0.10	727
$380.00	Jul 2	4.60	6.20	$5.40	29.6%	157	0.38	139
$395.00	Jul 10	11.40	12.60	$12.00	10.0%	145	0.36	241
$370.00	Jul 10	22.30	24.80	$23.55	10.6%	140	0.54	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 17	9.00	9.90	$9.45	9.5%	211	0.20	1.5K
$400.00	Jul 31	54.40	60.80	$57.60	11.1%	200	0.55	9
$360.00	Jul 10	14.70	18.40	$16.55	22.4%	138	0.38	158
$340.00	Jul 2	0.50	1.55	$1.02	102.9%	123	0.09	1.3K
$380.00	Jul 10	23.20	28.60	$25.90	20.8%	113	0.53	71

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 92 strikes (avg 32.6%, max 104.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$422.50	Jul 2	Jul 10	182.6%	91.0%	100.7%	29	83
$300.00	Jul 2	Jul 17	202.1%	102.8%	96.7%	8	449
$447.50	Jul 2	Jul 10	169.0%	92.9%	81.8%	2	82
$310.00	Jul 2	Jul 17	173.2%	101.0%	71.5%	1	120
$315.00	Jul 2	Jul 17	168.8%	100.2%	68.5%	2	34

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Jul 2	Aug 7	202.1%	99.0%	104.1%	89	956
$307.50	Jul 2	Jul 10	208.6%	109.4%	90.6%	33	39
$317.50	Jul 2	Jul 10	206.9%	109.6%	88.8%	14	69
$310.00	Jul 2	Aug 7	173.2%	98.8%	75.4%	31	621
$302.50	Jul 2	Jul 10	183.9%	106.6%	72.5%	18	60

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 235 found (best R:R 24.00, avg 3.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$382.50	$385.00	Jul 17	$0.10	$2.40	$0.10	24.00	$382.60
$392.50	$395.00	Jul 17	$0.10	$2.40	$0.10	24.00	$392.60
$427.50	$430.00	Jul 2	$0.15	$2.35	$0.15	15.67	$427.65
$437.50	$440.00	Jul 10	$0.15	$2.35	$0.15	15.67	$437.65
$445.00	$447.50	Jul 10	$0.17	$2.33	$0.17	13.71	$445.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$337.50	$335.00	Jul 2	$0.10	$2.40	$0.10	24.00	$337.40
$350.00	$345.00	Jul 17	$0.25	$4.75	$0.25	19.00	$349.75
$377.50	$375.00	Jul 2	$0.15	$2.35	$0.15	15.67	$377.35
$322.50	$320.00	Jul 2	$0.20	$2.30	$0.20	11.50	$322.30
$360.00	$357.50	Jul 2	$0.22	$2.28	$0.22	10.36	$359.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 307 found (best R:R 24.00, avg 1.75)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$325.00	$330.00	Jul 2	$4.80	$4.80	$0.20	24.00	$329.80
$315.00	$320.00	Jul 2	$4.65	$4.65	$0.35	13.29	$319.65
$300.00	$312.50	Jul 10	$11.60	$11.60	$0.90	12.89	$311.60
$300.00	$302.50	Jul 2	$2.30	$2.30	$0.20	11.50	$302.30
$305.00	$310.00	Jul 2	$4.60	$4.60	$0.40	11.50	$309.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$420.00	$417.50	Jul 2	$2.35	$2.35	$0.15	15.67	$417.65
$392.50	$390.00	Jul 2	$2.30	$2.30	$0.20	11.50	$390.20
$440.00	$437.50	Jul 10	$2.30	$2.30	$0.20	11.50	$437.70
$410.00	$405.00	Jul 2	$4.55	$4.55	$0.45	10.11	$405.45
$440.00	$430.00	Jul 17	$9.10	$9.10	$0.90	10.11	$430.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 95 found (avg debit $8.68, cheapest $2.58)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$447.50	Jul 2	Jul 10	$2.63	169.0%	92.9%
$445.00	Jul 2	Jul 10	$2.95	148.8%	92.4%
$300.00	Jul 2	Jul 10	$3.15	202.1%	109.0%
$440.00	Jul 2	Jul 10	$3.37	137.3%	91.5%
$437.50	Jul 2	Jul 10	$3.45	142.3%	90.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$300.00	Jul 2	Jul 10	$2.58	202.1%	109.0%
$302.50	Jul 2	Jul 10	$2.75	183.9%	106.6%
$307.50	Jul 2	Jul 10	$3.30	208.6%	109.4%
$305.00	Jul 2	Jul 10	$3.52	166.3%	110.1%
$310.00	Jul 2	Jul 10	$3.62	173.2%	105.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 138 found (cheapest 4.54% of stock, avg 15.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$377.50	Jul 2	$6.60	$10.35	$16.95	$360.55	$394.45	4.54%
$370.00	Jul 2	$9.90	$7.45	$17.35	$352.65	$387.35	4.65%
$375.00	Jul 2	$7.15	$10.20	$17.35	$357.65	$392.35	4.65%
$372.50	Jul 2	$9.05	$8.70	$17.75	$354.75	$390.25	4.76%
$380.00	Jul 2	$5.40	$12.45	$17.85	$362.15	$397.85	4.79%
$367.50	Jul 2	$11.50	$6.55	$18.05	$349.45	$385.55	4.84%
$365.00	Jul 2	$13.10	$5.25	$18.35	$346.65	$383.35	4.92%
$382.50	Jul 2	$4.45	$14.65	$19.10	$363.40	$401.60	5.12%
$362.50	Jul 2	$14.55	$4.65	$19.20	$343.30	$381.70	5.15%
$385.00	Jul 2	$3.55	$16.50	$20.05	$364.95	$405.05	5.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 2.20% of stock, avg 13.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$385.00	$362.50	Jul 2	$3.55	$4.65	$8.20	$354.30	$393.20
$385.00	$365.00	Jul 2	$3.55	$5.25	$8.80	$356.20	$393.80
$382.50	$362.50	Jul 2	$4.45	$4.65	$9.10	$353.40	$391.60
$382.50	$365.00	Jul 2	$4.45	$5.25	$9.70	$355.30	$392.20
$380.00	$362.50	Jul 2	$5.40	$4.65	$10.05	$352.45	$390.05
$385.00	$367.50	Jul 2	$3.55	$6.55	$10.10	$357.40	$395.10
$380.00	$365.00	Jul 2	$5.40	$5.25	$10.65	$354.35	$390.65
$382.50	$367.50	Jul 2	$4.45	$6.55	$11.00	$356.50	$393.50
$385.00	$370.00	Jul 2	$3.55	$7.45	$11.00	$359.00	$396.00
$377.50	$362.50	Jul 2	$6.60	$4.65	$11.25	$351.25	$388.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 310 found (best R:R 49.00, avg credit $4.70)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
300/305	375/380	Jul 31	$4.90	$0.10	49.00	$300.10	$379.90
305/308	335/340	Jul 2	$4.87	$0.13	37.46	$302.63	$339.87
315/318	320/328	Jul 10	$7.30	$0.20	36.50	$310.20	$327.30
300/305	310/315	Jul 17	$4.80	$0.20	24.00	$300.20	$314.80
340/345	360/365	Jul 24	$4.80	$0.20	24.00	$340.20	$364.80
340/345	385/390	Jul 24	$4.80	$0.20	24.00	$340.20	$389.80
340/345	380/385	Jul 31	$4.80	$0.20	24.00	$340.20	$384.80
305/310	315/320	Jul 17	$4.75	$0.25	19.00	$305.25	$319.75
320/325	350/355	Jul 24	$4.75	$0.25	19.00	$320.25	$354.75
330/335	350/355	Jul 24	$4.75	$0.25	19.00	$330.25	$354.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 153 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$360.00	$365.00	$370.00	Jul 17	$0.10	$4.90	49.00
$410.00	$412.50	$415.00	Jul 2	$0.06	$2.44	40.67
$392.50	$395.00	$397.50	Jul 2	$0.07	$2.43	34.71
$320.00	$325.00	$330.00	Jul 2	$0.15	$4.85	32.33
$350.00	$355.00	$360.00	Jul 31	$0.15	$4.85	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$325.00	$330.00	$335.00	Jul 24	$0.05	$4.95	99.00
$305.00	$310.00	$315.00	Jul 31	$0.10	$4.90	49.00
$320.00	$325.00	$330.00	Jul 31	$0.10	$4.90	49.00
$352.50	$355.00	$357.50	Jul 2	$0.07	$2.43	34.71
$365.00	$370.00	$375.00	Jul 24	$0.15	$4.85	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $-16.75, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$440.00	1:2	Aug 7	-$16.75	$3.25
$427.50	$430.00	1:2	Jul 2	$0.00	$2.50
$437.50	$440.00	1:2	Jul 2	-$0.06	$2.44
$432.50	$435.00	1:2	Jul 2	-$0.08	$2.42
$442.50	$445.00	1:2	Jul 2	-$0.12	$2.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$322.50	$320.00	1:2	Jul 2	-$0.08	$2.42
$315.00	$312.50	1:2	Jul 2	-$0.18	$2.32
$305.00	$302.50	1:2	Jul 2	-$0.27	$2.23
$312.50	$310.00	1:2	Jul 2	-$0.28	$2.22
$332.50	$330.00	1:2	Jul 2	-$0.36	$2.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 100 found (best yield 11.53%, avg 4.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Aug 7	$43.00	0.53	1.9%	11.53%	13.42%	8	62
$375.00	Jul 31	$39.50	0.54	0.6%	10.59%	11.14%	4	19
$385.00	Aug 7	$37.00	0.51	3.2%	9.92%	13.15%	1	10
$390.00	Aug 7	$35.00	0.49	4.6%	9.38%	13.96%	1	3
$380.00	Jul 31	$34.80	0.52	1.9%	9.33%	11.22%	2	41
$375.00	Jul 24	$34.20	0.54	0.6%	9.17%	9.72%	13	8
$385.00	Jul 31	$33.10	0.51	3.2%	8.88%	12.11%	2	33
$390.00	Jul 31	$33.10	0.49	4.6%	8.88%	13.45%	4	19
$380.00	Jul 24	$32.00	0.52	1.9%	8.58%	10.47%	4	144
$400.00	Aug 7	$31.00	0.46	7.2%	8.31%	15.57%	30	34

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 6,113

Total Puts 5,345

Put/Call Ratio 0.87

Net Difference 768

Prior's Put/Call Breakdown

Total Calls 4,376

Total Puts 5,973

Put/Call Ratio 1.36

Net Difference -1,597

Prior 7-Day Put/Call Summary

Total Calls 67,958

Total Puts 65,261

Average Put/Call Ratio 1.02

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