COHR - Options Database

COHR

COHERENT CORP

$338.21 +1.45%

(7/2 18:01) ◀

Monday, July 6, 2026 (3:05pm)

▶ (7/6 18:00)

◀ 7/6 15:05 ▶

Option Volume

Detail

ℹ

Current (07/06 3:05pm) 12,790

Calls: 5,539 (43%)

Puts: 7,251 (57%)

Prior (07/02) 28,359

Calls: 14,779 (52%)

Puts: 13,580 (48%)

Current vs Prior -54.90%

Calls: -62.52% (Calls)

Puts: -46.61% (Puts)

Prior 7-Day Total 115,829

Calls: 58,236 (50%)

Puts: 57,593 (50%)

Prior 7-Day Average 16,547

Calls: 8,319 (50%)

Puts: 8,227 (50%)

Current vs Prior 7-Day Avg -22.71%

Calls: -33.42%

Puts: -11.87%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/06 3:05pm) $27.38M

Calls: $14.36M (52%)

Puts: $13.02M (48%)

Prior (07/02) $68.11M

Calls: $31.37M (46%)

Puts: $36.75M (54%)

Current vs Prior -59.80%

Calls: -54.23%

Puts: -64.56%

Prior 7-Day Total $250.83M

Calls: $163.51M (65%)

Puts: $87.31M (35%)

Prior 7-Day Average $35.83M

Calls: $23.36M (65%)

Puts: $12.47M (35%)

Current vs Prior 7-Day Avg -23.59%

Calls: -38.54%

Puts: +4.42%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 3:05pm) 1.31

Prior (07/02) 0.92

Current vs Prior +42.47%

Prior 7-Day Average 1.05

Current vs Prior 7-Day Avg +25.11%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/06 3:05pm) 192,777

Calls: 89,257 (46%)

Puts: 103,520 (54%)

Prior (07/02) 202,998

Calls: 92,867 (46%)

Puts: 110,131 (54%)

Current vs Prior -5.04%

Prior 7-Day Total 1,368,369

Calls: 623,437 (46%)

Puts: 744,932 (54%)

Prior 7-Day Average 195,481

Calls: 89,062 (46%)

Puts: 106,418 (54%)

Current vs Prior 7-Day Avg -1.38%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 10.22% | 15.39%15.39% | 31.90%

Prior 5.16% | 12.19%-- | --

Current vs Prior +97.92% | +26.28%-- | --

Prior 7-Day Avg 6.44% | 12.64%-- | --

Current vs 7-Day Avg +58.70% | +21.76%-- | --

Prior 7-Day Eod 5.16% | 12.19%-- | --

Current vs 7-Day Eod +97.92% | +26.28%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.76% | 11.30%

Calls: 22.86% | 12.78%

Puts: 14.66% | 9.82%

Prior 27.04% | 14.26%

Calls: 18.78% | 11.66%

Puts: 35.29% | 16.85%

Current vs Prior -30.62% | -20.76%

Prior 7-Day Avg 34.74% | 17.54%

Calls: 35.35% | 17.93%

Puts: 34.13% | 17.15%

Current vs 7-Day Avg -46.00% | -35.58%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 60% vs prior. Below-average activity with volume down 55% vs prior. Bearish P/C ratio of 1.31 indicates protective positioning. P/C ratio rising 42% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

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 87 of results (avg 8.2%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 17	6.00	6.40	$6.20	6.5%	69	0.20	1.4K
$390.00	Jul 31	17.40	18.60	$18.00	6.7%	5	0.35	22
$315.00	Jul 17	36.80	39.60	$38.20	7.3%	--	0.69	30
$370.00	Jul 31	23.00	24.80	$23.90	7.5%	5	0.42	146
$285.00	Aug 7	69.80	75.30	$72.55	7.6%	4	0.77	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Jul 31	50.10	52.70	$51.40	5.1%	1	0.56	14
$370.00	Jul 31	53.20	56.00	$54.60	5.1%	--	0.58	49
$355.00	Jul 31	43.80	46.40	$45.10	5.8%	2	0.51	18
$360.00	Jul 24	41.90	44.50	$43.20	6.0%	10	0.56	48
$360.00	Jul 31	46.70	49.60	$48.15	6.0%	1	0.54	59

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. 124 found (avg delta 0.67, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Jul 10	63.00	68.40	$65.70	8.2%	--	0.95	24
$280.00	Jul 10	58.00	63.60	$60.80	9.2%	2	0.94	20
$282.50	Jul 10	56.00	61.40	$58.70	9.2%	18	0.93	--
$287.50	Jul 10	51.20	56.20	$53.70	9.3%	4	0.91	--
$292.50	Jul 10	46.60	52.80	$49.70	12.5%	--	0.88	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Jul 10	64.00	71.00	$67.50	10.4%	3	0.93	2
$400.00	Jul 10	60.40	64.90	$62.65	7.2%	8	0.93	72
$395.00	Jul 10	55.00	61.80	$58.40	11.6%	2	0.90	130
$390.00	Jul 10	50.40	55.70	$53.05	10.0%	--	0.89	357
$385.00	Jul 10	46.00	52.40	$49.20	13.0%	--	0.86	144

Most actively traded options today. High liquidity = easy entry/exit. 261 active (total vol 7.0K, top 542)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 10	1.35	1.75	$1.55	25.8%	379	0.09	251
$350.00	Jul 17	18.60	20.90	$19.75	11.6%	195	0.47	1.8K
$380.00	Jul 10	3.10	4.30	$3.70	32.4%	181	0.18	249
$370.00	Jul 10	4.90	5.70	$5.30	15.1%	145	0.24	1.1K
$340.00	Jul 17	23.10	25.90	$24.50	11.4%	143	0.53	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 10	3.30	4.10	$3.70	21.6%	542	0.15	655
$297.50	Jul 10	2.65	4.20	$3.43	45.2%	473	0.14	31
$290.00	Jul 10	1.85	2.80	$2.33	40.8%	208	0.10	204
$305.00	Jul 10	4.10	5.60	$4.85	30.9%	157	0.19	116
$355.00	Jul 24	38.90	41.40	$40.15	6.2%	103	0.54	45

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 62 strikes (avg 10.4%, max 23.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$280.00	Jul 10	Jul 24	128.2%	107.7%	19.0%	2	33
$330.00	Jul 10	Aug 7	117.8%	100.2%	17.5%	10	42
$295.00	Jul 10	Jul 24	125.3%	107.1%	17.0%	2	16
$305.00	Jul 10	Aug 14	123.3%	107.4%	14.8%	5	25
$300.00	Jul 10	Aug 14	122.0%	107.2%	13.7%	3	17

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$285.00	Jul 10	Aug 7	129.6%	104.7%	23.8%	62	220
$280.00	Jul 10	Aug 7	128.2%	104.5%	22.6%	99	245
$275.00	Jul 10	Aug 14	130.4%	108.7%	20.0%	30	61
$310.00	Jul 10	Aug 7	121.7%	102.7%	18.4%	47	193
$315.00	Jul 10	Aug 7	119.4%	101.1%	18.1%	31	152

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 211 found (best R:R 32.33, avg 2.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$385.00	$387.50	Jul 10	$0.12	$2.38	$0.12	19.83	$385.12
$370.00	$372.50	Jul 10	$0.15	$2.35	$0.15	15.67	$370.15
$375.00	$377.50	Jul 10	$0.15	$2.35	$0.15	15.67	$375.15
$365.00	$367.50	Jul 10	$0.25	$2.25	$0.25	9.00	$365.25
$380.00	$382.50	Jul 10	$0.25	$2.25	$0.25	9.00	$380.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$300.00	$295.00	Aug 7	$0.15	$4.85	$0.15	32.33	$299.85
$295.00	$292.50	Jul 10	$0.10	$2.40	$0.10	24.00	$294.90
$282.50	$280.00	Jul 10	$0.13	$2.37	$0.13	18.23	$282.37
$275.00	$272.50	Jul 10	$0.22	$2.28	$0.22	10.36	$274.78
$290.00	$287.50	Jul 10	$0.23	$2.27	$0.23	9.87	$289.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 270 found (best R:R 32.33, avg 1.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$325.00	$327.50	Jul 10	$2.40	$2.40	$0.10	24.00	$327.40
$300.00	$305.00	Jul 10	$4.70	$4.70	$0.30	15.67	$304.70
$330.00	$332.50	Jul 24	$2.20	$2.20	$0.30	7.33	$332.20
$292.50	$295.00	Jul 10	$2.15	$2.15	$0.35	6.14	$294.65
$295.00	$300.00	Jul 10	$4.30	$4.30	$0.70	6.14	$299.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$405.00	$400.00	Jul 10	$4.85	$4.85	$0.15	32.33	$400.15
$385.00	$380.00	Jul 10	$4.65	$4.65	$0.35	13.29	$380.35
$397.50	$395.00	Jul 17	$2.30	$2.30	$0.20	11.50	$395.20
$400.00	$397.50	Jul 17	$2.25	$2.25	$0.25	9.00	$397.75
$400.00	$395.00	Jul 10	$4.25	$4.25	$0.75	5.67	$395.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 62 found (avg debit $7.31, cheapest $3.97)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$405.00	Jul 10	Jul 17	$3.97	117.8%	103.1%
$280.00	Jul 10	Jul 17	$4.10	128.2%	114.2%
$402.50	Jul 10	Jul 17	$4.22	115.6%	102.8%
$400.00	Jul 10	Jul 17	$4.65	111.2%	102.6%
$392.50	Jul 10	Jul 17	$4.95	115.7%	102.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$280.00	Jul 10	Jul 17	$4.05	128.2%	114.2%
$395.00	Jul 10	Jul 17	$4.15	114.6%	105.7%
$400.00	Jul 10	Jul 17	$4.45	111.2%	102.6%
$290.00	Jul 10	Jul 17	$4.62	124.5%	109.4%
$305.00	Jul 10	Jul 17	$5.65	123.3%	106.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 112 found (cheapest 9.59% of stock, avg 18.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$340.00	Jul 10	$15.40	$17.05	$32.45	$307.55	$372.45	9.59%
$332.50	Jul 10	$19.30	$13.25	$32.55	$299.95	$365.05	9.62%
$335.00	Jul 10	$18.15	$14.65	$32.80	$302.20	$367.80	9.70%
$345.00	Jul 10	$13.30	$19.70	$33.00	$312.00	$378.00	9.76%
$337.50	Jul 10	$17.50	$15.65	$33.15	$304.35	$370.65	9.80%
$342.50	Jul 10	$14.95	$18.20	$33.15	$309.35	$375.65	9.80%
$347.50	Jul 10	$12.50	$20.85	$33.35	$314.15	$380.85	9.86%
$330.00	Jul 10	$21.10	$12.35	$33.45	$296.55	$363.45	9.89%
$327.50	Jul 10	$22.35	$11.20	$33.55	$293.95	$361.05	9.92%
$350.00	Jul 10	$11.40	$22.40	$33.80	$316.20	$383.80	9.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 6.79% of stock, avg 15.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$352.50	$330.00	Jul 10	$10.60	$12.35	$22.95	$307.05	$375.45
$350.00	$330.00	Jul 10	$11.40	$12.35	$23.75	$306.25	$373.75
$352.50	$332.50	Jul 10	$10.60	$13.25	$23.85	$308.65	$376.35
$350.00	$332.50	Jul 10	$11.40	$13.25	$24.65	$307.85	$374.65
$347.50	$330.00	Jul 10	$12.50	$12.35	$24.85	$305.15	$372.35
$352.50	$335.00	Jul 10	$10.60	$14.65	$25.25	$309.75	$377.75
$345.00	$330.00	Jul 10	$13.30	$12.35	$25.65	$304.35	$370.65
$347.50	$332.50	Jul 10	$12.50	$13.25	$25.75	$306.75	$373.25
$350.00	$335.00	Jul 10	$11.40	$14.65	$26.05	$308.95	$376.05
$352.50	$337.50	Jul 10	$10.60	$15.65	$26.25	$311.25	$378.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 339 found (best R:R 49.00, avg credit $5.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
300/305	350/355	Aug 7	$4.90	$0.10	49.00	$300.10	$354.90
310/315	325/330	Jul 17	$4.85	$0.15	32.33	$310.15	$329.85
280/285	295/300	Jul 24	$4.85	$0.15	32.33	$280.15	$299.85
285/290	300/305	Jul 31	$4.85	$0.15	32.33	$285.15	$304.85
280/282	300/305	Jul 10	$4.83	$0.17	28.41	$277.67	$304.83
292/295	300/305	Jul 10	$4.80	$0.20	24.00	$290.20	$304.80
290/295	315/320	Jul 24	$4.80	$0.20	24.00	$290.20	$319.80
280/285	300/305	Jul 31	$4.80	$0.20	24.00	$280.20	$304.80
290/295	345/350	Aug 7	$4.80	$0.20	24.00	$290.20	$349.80
290/295	315/320	Aug 14	$4.80	$0.20	24.00	$290.20	$319.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$300.00	$305.00	$310.00	Jul 17	$0.05	$4.95	99.00
$385.00	$387.50	$390.00	Jul 17	$0.05	$2.45	49.00
$387.50	$390.00	$392.50	Jul 17	$0.05	$2.45	49.00
$400.00	$402.50	$405.00	Jul 17	$0.05	$2.45	49.00
$392.50	$395.00	$397.50	Jul 10	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$280.00	$285.00	$290.00	Jul 31	$0.05	$4.95	99.00
$365.00	$370.00	$375.00	Jul 17	$0.10	$4.90	49.00
$280.00	$285.00	$290.00	Aug 7	$0.10	$4.90	49.00
$385.00	$390.00	$395.00	Aug 14	$0.10	$4.90	49.00
$320.00	$325.00	$330.00	Jul 17	$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. 18 found (best net $-13.55, 18 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$397.50	$400.00	1:2	Jul 10	-$1.18	$1.32
$402.50	$405.00	1:2	Jul 10	-$1.53	$0.97
$395.00	$397.50	1:2	Jul 10	-$1.67	$0.83
$400.00	$402.50	1:2	Jul 10	-$1.71	$0.79
$392.50	$395.00	1:2	Jul 10	-$1.84	$0.66

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$300.00	1:2	Aug 14	-$13.55	$16.45
$290.00	$280.00	1:2	Jul 17	-$4.05	$5.95
$300.00	$290.00	1:2	Jul 17	-$4.40	$5.60
$290.00	$275.00	1:2	Aug 14	-$12.75	$2.25
$275.00	$272.50	1:2	Jul 10	-$0.71	$1.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 11.50%, avg 4.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$340.00	Aug 7	$38.90	0.56	0.5%	11.50%	12.03%	8	13
$345.00	Aug 7	$36.80	0.54	2.0%	10.88%	12.89%	4	3
$360.00	Aug 14	$36.10	0.51	6.4%	10.67%	17.12%	1	1
$350.00	Aug 7	$34.90	0.53	3.5%	10.32%	13.81%	12	13
$340.00	Jul 31	$34.80	0.56	0.5%	10.29%	10.82%	2	17
$370.00	Aug 14	$33.60	0.48	9.4%	9.93%	19.33%	1	1
$355.00	Aug 7	$32.90	0.51	5.0%	9.73%	14.69%	11	7
$345.00	Jul 31	$32.50	0.53	2.0%	9.61%	11.62%	1	6
$350.00	Jul 31	$30.20	0.51	3.5%	8.93%	12.42%	4	9
$365.00	Aug 7	$29.20	0.47	7.9%	8.63%	16.55%	--	129

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 5,539

Total Puts 7,251

Put/Call Ratio 1.31

Net Difference -1,712

Prior's Put/Call Breakdown

Total Calls 14,779

Total Puts 13,580

Put/Call Ratio 0.92

Net Difference 1,199

Prior 7-Day Put/Call Summary

Total Calls 58,236

Total Puts 57,593

Average Put/Call Ratio 1.05

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