COHR - Options Database

COHR

COHERENT CORP

$329.96 -10.50%

(7/1 18:01) ◀

Thursday, July 2, 2026 (3:05pm)

▶ (7/2 18:01)

◀ 7/2 15:05 ▶

Option Volume

Detail

ℹ

Current (07/02 3:05pm) 28,359

Calls: 14,779 (52%)

Puts: 13,580 (48%)

Prior (07/01) 11,458

Calls: 6,113 (53%)

Puts: 5,345 (47%)

Current vs Prior +147.50%

Calls: +141.76% (Calls)

Puts: +154.07% (Puts)

Prior 7-Day Total 131,848

Calls: 67,010 (51%)

Puts: 64,838 (49%)

Prior 7-Day Average 18,835

Calls: 9,572 (51%)

Puts: 9,262 (49%)

Current vs Prior 7-Day Avg +50.56%

Calls: +54.38%

Puts: +46.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02 3:05pm) $68.11M

Calls: $31.37M (46%)

Puts: $36.75M (54%)

Prior (07/01) $26.50M

Calls: $17.28M (65%)

Puts: $9.22M (35%)

Current vs Prior +157.02%

Calls: +81.53%

Puts: +298.43%

Prior 7-Day Total $300.44M

Calls: $206.98M (69%)

Puts: $93.46M (31%)

Prior 7-Day Average $42.92M

Calls: $29.57M (69%)

Puts: $13.35M (31%)

Current vs Prior 7-Day Avg +58.70%

Calls: +6.08%

Puts: +175.22%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/02 3:05pm) 0.92

Prior (07/01) 0.87

Current vs Prior +5.09%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg -11.84%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/02 3:05pm) 202,998

Calls: 92,867 (46%)

Puts: 110,131 (54%)

Prior (07/01) 199,870

Calls: 91,277 (46%)

Puts: 108,593 (54%)

Current vs Prior +1.57%

Prior 7-Day Total 1,342,682

Calls: 610,590 (45%)

Puts: 732,092 (55%)

Prior 7-Day Average 191,811

Calls: 87,227 (45%)

Puts: 104,584 (55%)

Current vs Prior 7-Day Avg +5.83%

Sentiment BULLISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (07/02) | Next (07/10)Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 2.42% | 11.88%11.88% | 16.52%11.88% | 16.52%16.52% | 32.53%

Prior 6.93% | 13.23%-- | ---- | ---- | --

Current vs Prior -65.01% | -10.21%-- | ---- | ---- | --

Prior 7-Day Avg 7.15% | 13.05%-- | ---- | ---- | --

Current vs 7-Day Avg -66.10% | -8.99%-- | ---- | ---- | --

Prior 7-Day Eod 6.93% | 13.23%-- | ---- | ---- | --

Current vs 7-Day Eod -65.01% | -10.21%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 142.40% | 14.43%

Calls: 210.00% | 11.65%

Puts: 74.79% | 17.20%

Prior 23.54% | 14.04%

Calls: 25.71% | 16.14%

Puts: 21.37% | 11.95%

Current vs Prior +504.93% | +2.78%

Prior 7-Day Avg 33.28% | 17.95%

Calls: 34.64% | 18.54%

Puts: 31.93% | 17.37%

Current vs 7-Day Avg +327.85% | -19.63%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 157% vs prior. Dollar volume significantly above 7-day average (59% higher). Unusually high activity with volume up 148% vs prior - elevated interest.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 73 of results (avg 8.2%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 17	26.00	26.90	$26.45	3.4%	45	0.54	153
$310.00	Jul 17	36.70	39.40	$38.05	7.1%	8	0.67	103
$270.00	Jul 31	71.00	76.30	$73.65	7.2%	3	0.81	3
$330.00	Jul 31	35.70	38.40	$37.05	7.3%	20	0.56	5
$320.00	Jul 31	40.60	43.80	$42.20	7.6%	--	0.60	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 31	34.20	36.10	$35.15	5.4%	83	0.44	217
$365.00	Jul 31	55.40	58.60	$57.00	5.6%	2	0.58	13
$395.00	Jul 31	75.90	80.30	$78.10	5.6%	1	0.69	3
$390.00	Jul 31	72.30	76.90	$74.60	6.2%	1	0.68	4
$330.00	Jul 24	29.70	31.60	$30.65	6.2%	21	0.45	108

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. 155 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 2	28.40	34.30	$31.35	18.8%	1	0.96	8
$302.50	Jul 2	26.00	31.80	$28.90	20.1%	1	0.96	2
$310.00	Jul 2	18.50	24.30	$21.40	27.1%	2	0.95	18
$315.00	Jul 2	13.60	19.50	$16.55	35.6%	--	0.94	15
$295.00	Jul 2	33.50	39.20	$36.35	15.7%	2	0.93	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 2	17.20	22.40	$19.80	26.3%	196	1.00	495
$355.00	Jul 2	23.00	26.80	$24.90	15.3%	164	1.00	291
$357.50	Jul 2	23.20	29.30	$26.25	23.2%	22	1.00	99
$370.00	Jul 2	36.90	41.40	$39.15	11.5%	97	1.00	314
$372.50	Jul 2	38.30	44.10	$41.20	14.1%	5	1.00	120

Most actively traded options today. High liquidity = easy entry/exit. 348 active (total vol 17.9K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 17	21.10	24.10	$22.60	13.3%	1.1K	0.49	226
$390.00	Jul 2	0.00	0.05	$0.03	166.7%	1.0K	0.00	1.3K
$370.00	Jul 10	5.50	7.40	$6.45	29.5%	1.0K	0.25	146
$350.00	Jul 10	10.20	13.10	$11.65	24.9%	486	0.38	157
$385.00	Jul 10	3.30	4.20	$3.75	24.0%	333	0.16	133

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 10	13.60	15.20	$14.40	11.1%	1.2K	0.38	226
$340.00	Jul 2	7.00	12.50	$9.75	56.4%	1.2K	0.91	1.3K
$352.50	Jul 2	19.00	24.40	$21.70	24.9%	466	0.88	47
$340.00	Jul 17	29.40	32.40	$30.90	9.7%	466	0.52	446
$300.00	Jul 10	6.30	8.40	$7.35	28.6%	423	0.23	307

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 88 strikes (avg 402.8%, max 1343.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$392.50	Jul 2	Jul 17	1151.8%	97.1%	1086.1%	5	138
$382.50	Jul 2	Jul 17	1026.5%	96.5%	963.8%	6	32
$290.00	Jul 2	Jul 31	988.6%	100.3%	885.8%	4	2
$367.50	Jul 2	Jul 10	823.3%	96.1%	756.4%	6	52
$395.00	Jul 2	Jul 31	778.6%	96.9%	703.1%	22	153

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$265.00	Jul 2	Aug 7	1460.7%	101.2%	1343.4%	12	34
$272.50	Jul 2	Jul 10	1317.8%	107.1%	1130.0%	2	134
$285.00	Jul 2	Aug 7	1082.4%	94.1%	1050.0%	23	170
$382.50	Jul 2	Jul 17	1026.5%	96.5%	963.8%	17	89
$290.00	Jul 2	Aug 7	988.6%	98.5%	904.0%	20	787

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 226 found (best R:R 32.33, avg 2.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$390.00	$395.00	Jul 24	$0.15	$4.85	$0.15	32.33	$390.15
$390.00	$392.50	Jul 10	$0.13	$2.37	$0.13	18.23	$390.13
$337.50	$340.00	Jul 2	$0.15	$2.35	$0.15	15.67	$337.65
$387.50	$390.00	Jul 2	$0.15	$2.35	$0.15	15.67	$387.65
$362.50	$365.00	Jul 10	$0.20	$2.30	$0.20	11.50	$362.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$305.00	$302.50	Jul 10	$0.15	$2.35	$0.15	15.67	$304.85
$275.00	$270.00	Aug 7	$0.30	$4.70	$0.30	15.67	$274.70
$272.50	$270.00	Jul 10	$0.22	$2.28	$0.22	10.36	$272.28
$275.00	$272.50	Jul 10	$0.30	$2.20	$0.30	7.33	$274.70
$280.00	$270.00	Jul 17	$1.55	$8.45	$1.55	5.45	$278.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 300 found (best R:R 32.33, avg 1.92)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$310.00	$315.00	Jul 2	$4.85	$4.85	$0.15	32.33	$314.85
$300.00	$305.00	Jul 17	$4.70	$4.70	$0.30	15.67	$304.70
$320.00	$322.50	Jul 2	$2.25	$2.25	$0.25	9.00	$322.25
$325.00	$327.50	Jul 2	$2.25	$2.25	$0.25	9.00	$327.25
$292.50	$297.50	Jul 10	$4.50	$4.50	$0.50	9.00	$297.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$375.00	$372.50	Jul 2	$2.40	$2.40	$0.10	24.00	$372.60
$395.00	$392.50	Jul 2	$2.40	$2.40	$0.10	24.00	$392.60
$365.00	$362.50	Jul 2	$2.35	$2.35	$0.15	15.67	$362.65
$390.00	$387.50	Jul 10	$2.30	$2.30	$0.20	11.50	$387.70
$380.00	$377.50	Jul 10	$2.25	$2.25	$0.25	9.00	$377.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $8.40, cheapest $0.35)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$392.50	Jul 2	Jul 10	$0.85	1151.8%	96.3%
$382.50	Jul 2	Jul 10	$1.95	1026.5%	96.8%
$395.00	Jul 2	Jul 10	$2.67	778.6%	98.3%
$390.00	Jul 2	Jul 10	$3.10	539.2%	94.9%
$387.50	Jul 2	Jul 10	$3.29	660.9%	95.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$272.50	Jul 2	Jul 10	$0.35	1317.8%	107.1%
$285.00	Jul 2	Jul 10	$2.05	1082.4%	104.9%
$270.00	Jul 2	Jul 10	$2.25	657.9%	108.1%
$395.00	Jul 2	Jul 10	$2.30	778.6%	98.3%
$275.00	Jul 2	Jul 10	$2.40	877.6%	106.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 1.89% of stock, avg 16.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$330.00	Jul 2	$3.40	$2.85	$6.25	$323.75	$336.25	1.89%
$335.00	Jul 2	$1.15	$5.40	$6.55	$328.45	$341.55	1.99%
$332.50	Jul 2	$2.78	$4.40	$7.18	$325.32	$339.68	2.18%
$337.50	Jul 2	$0.65	$6.80	$7.45	$330.05	$344.95	2.26%
$327.50	Jul 2	$5.15	$3.05	$8.20	$319.30	$335.70	2.49%
$340.00	Jul 2	$0.50	$9.75	$10.25	$329.75	$350.25	3.11%
$325.00	Jul 2	$7.40	$3.13	$10.53	$314.47	$335.53	3.19%
$322.50	Jul 2	$9.40	$1.38	$10.78	$311.72	$333.28	3.27%
$342.50	Jul 2	$0.23	$11.45	$11.68	$330.82	$354.18	3.54%
$320.00	Jul 2	$11.65	$0.35	$12.00	$308.00	$332.00	3.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.62% of stock, avg 14.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$337.50	$322.50	Jul 2	$0.65	$1.38	$2.03	$320.47	$339.53
$337.50	$317.50	Jul 2	$0.65	$1.75	$2.40	$315.10	$339.90
$335.00	$322.50	Jul 2	$1.15	$1.38	$2.53	$319.97	$337.53
$335.00	$317.50	Jul 2	$1.15	$1.75	$2.90	$314.60	$337.90
$337.50	$330.00	Jul 2	$0.65	$2.85	$3.50	$326.50	$341.00
$360.00	$322.50	Jul 2	$2.15	$1.38	$3.53	$318.97	$363.53
$362.50	$322.50	Jul 2	$2.15	$1.38	$3.53	$318.97	$366.03
$337.50	$327.50	Jul 2	$0.65	$3.05	$3.70	$323.80	$341.20
$337.50	$325.00	Jul 2	$0.65	$3.13	$3.78	$321.22	$341.28
$360.00	$317.50	Jul 2	$2.15	$1.75	$3.90	$313.60	$363.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 336 found (best R:R 37.46, avg credit $4.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
265/268	275/280	Jul 10	$4.87	$0.13	37.46	$262.63	$279.87
290/295	310/315	Jul 24	$4.85	$0.15	32.33	$290.15	$314.85
285/290	315/320	Jul 31	$4.85	$0.15	32.33	$285.15	$319.85
285/290	370/375	Aug 7	$4.85	$0.15	32.33	$285.15	$374.85
285/290	375/380	Aug 7	$4.85	$0.15	32.33	$285.15	$379.85
310/320	325/335	Aug 14	$9.70	$0.30	32.33	$310.30	$334.70
350/360	370/380	Aug 14	$9.65	$0.35	27.57	$350.35	$379.65
265/268	270/275	Jul 10	$4.82	$0.18	26.78	$262.68	$274.82
272/275	292/298	Jul 10	$4.80	$0.20	24.00	$270.20	$297.30
315/320	325/330	Jul 17	$4.80	$0.20	24.00	$315.20	$329.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 148 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$380.00	$382.50	$385.00	Jul 10	$0.05	$2.45	49.00
$270.00	$280.00	$290.00	Jul 17	$0.20	$9.80	49.00
$372.50	$375.00	$377.50	Jul 17	$0.05	$2.45	49.00
$310.00	$315.00	$320.00	Jul 31	$0.10	$4.90	49.00
$382.50	$385.00	$387.50	Jul 10	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$285.00	$287.50	$290.00	Jul 10	$0.05	$2.45	49.00
$292.50	$295.00	$297.50	Jul 10	$0.05	$2.45	49.00
$300.00	$305.00	$310.00	Jul 17	$0.10	$4.90	49.00
$275.00	$280.00	$285.00	Jul 24	$0.10	$4.90	49.00
$265.00	$270.00	$275.00	Jul 31	$0.10	$4.90	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. 48 found (best net $-4.25, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$372.50	1:2	Jul 2	-$0.03	$2.47
$372.50	$375.00	1:2	Jul 2	-$0.03	$2.47
$355.00	$357.50	1:2	Jul 2	-$0.10	$2.40
$335.00	$337.50	1:2	Jul 2	-$0.15	$2.35
$375.00	$377.50	1:2	Jul 2	-$0.27	$2.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$270.00	1:2	Jul 17	-$4.25	$5.75
$290.00	$280.00	1:2	Jul 17	-$5.00	$5.00
$280.00	$275.00	1:2	Jul 2	-$0.75	$4.25
$300.00	$290.00	1:2	Jul 17	-$6.70	$3.30
$302.50	$300.00	1:2	Jul 2	-$0.23	$2.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 12.52%, avg 5.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$335.00	Aug 14	$41.30	0.56	1.5%	12.52%	14.04%	1	--
$340.00	Aug 14	$39.80	0.54	3.0%	12.06%	15.10%	2	--
$330.00	Aug 7	$38.30	0.56	0.0%	11.61%	11.62%	11	3
$335.00	Aug 7	$36.20	0.54	1.5%	10.97%	12.50%	1	--
$330.00	Jul 31	$35.70	0.56	0.0%	10.82%	10.83%	20	5
$340.00	Aug 7	$34.00	0.52	3.0%	10.30%	13.35%	23	--
$335.00	Jul 31	$33.60	0.54	1.5%	10.18%	11.71%	1	4
$345.00	Aug 7	$32.00	0.50	4.6%	9.70%	14.26%	1	3
$360.00	Aug 14	$32.00	0.48	9.1%	9.70%	18.80%	2	--
$340.00	Jul 31	$31.50	0.52	3.0%	9.55%	12.59%	5	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 14,779

Total Puts 13,580

Put/Call Ratio 0.92

Net Difference 1,199

Prior's Put/Call Breakdown

Total Calls 6,113

Total Puts 5,345

Put/Call Ratio 0.87

Net Difference 768

Prior 7-Day Put/Call Summary

Total Calls 67,010

Total Puts 64,838

Average Put/Call Ratio 1.04

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