COHR - Options Database

COHR

COHERENT CORP

$311.00 -7.36%

(7/6 18:00) ◀

Tuesday, July 7, 2026 (3:05pm)

▶ (7/7 18:01)

◀ 7/7 15:05 ▶

Option Volume

Detail

ℹ

Current (07/07 3:05pm) 22,675

Calls: 13,040 (58%)

Puts: 9,635 (42%)

Prior (07/06) 12,790

Calls: 5,539 (43%)

Puts: 7,251 (57%)

Current vs Prior +77.29%

Calls: +135.42% (Calls)

Puts: +32.88% (Puts)

Prior 7-Day Total 128,064

Calls: 65,367 (51%)

Puts: 62,697 (49%)

Prior 7-Day Average 18,294

Calls: 9,338 (51%)

Puts: 8,956 (49%)

Current vs Prior 7-Day Avg +23.94%

Calls: +39.64%

Puts: +7.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07 3:05pm) $57.02M

Calls: $31.79M (56%)

Puts: $25.23M (44%)

Prior (07/06) $27.38M

Calls: $14.36M (52%)

Puts: $13.02M (48%)

Current vs Prior +108.23%

Calls: +121.43%

Puts: +93.69%

Prior 7-Day Total $280.64M

Calls: $170.72M (61%)

Puts: $109.92M (39%)

Prior 7-Day Average $40.09M

Calls: $24.39M (61%)

Puts: $15.70M (39%)

Current vs Prior 7-Day Avg +42.22%

Calls: +30.35%

Puts: +60.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07 3:05pm) 0.74

Prior (07/06) 1.31

Current vs Prior -43.56%

Prior 7-Day Average 1.02

Current vs Prior 7-Day Avg -27.51%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/07 3:05pm) 200,364

Calls: 92,247 (46%)

Puts: 108,117 (54%)

Prior (07/06) 192,777

Calls: 89,257 (46%)

Puts: 103,520 (54%)

Current vs Prior +3.94%

Prior 7-Day Total 1,385,467

Calls: 631,002 (46%)

Puts: 754,465 (54%)

Prior 7-Day Average 197,923

Calls: 90,143 (46%)

Puts: 107,780 (54%)

Current vs Prior 7-Day Avg +1.23%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 8.89% | 14.82%14.82% | 31.69%

Prior 2.42% | 11.88%15.39% | 31.90%

Current vs Prior +266.70% | +24.77%-3.68% | -0.67%

Prior 7-Day Avg 5.50% | 12.35%15.39% | 31.90%

Current vs 7-Day Avg +61.66% | +20.01%-3.68% | -0.67%

Prior 7-Day Eod 2.42% | 11.88%-- | --

Current vs 7-Day Eod +266.70% | +24.77%-- | --

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.82% | 10.95%

Calls: 14.49% | 15.52%

Puts: 15.16% | 6.37%

Prior 142.40% | 14.43%

Calls: 210.00% | 11.65%

Puts: 74.79% | 17.20%

Current vs Prior -89.59% | -24.12%

Prior 7-Day Avg 52.22% | 17.12%

Calls: 62.19% | 17.78%

Puts: 42.25% | 16.46%

Current vs 7-Day Avg -71.62% | -36.05%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 108% vs prior. Above-average activity with volume up 77% vs prior. P/C ratio dropping 44% - 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 BULLISH

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 85 of results (avg 7.5%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Aug 21	42.40	44.80	$43.60	5.5%	17	0.55	126
$330.00	Aug 21	38.70	41.10	$39.90	6.0%	10	0.52	80
$280.00	Aug 21	60.70	64.60	$62.65	6.2%	1	0.68	35
$295.00	Jul 24	35.10	37.60	$36.35	6.9%	--	0.63	14
$260.00	Jul 17	53.90	57.80	$55.85	7.0%	15	0.85	348

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Jul 17	29.50	30.20	$29.85	2.3%	10	0.56	215
$310.00	Aug 21	44.50	46.00	$45.25	3.3%	70	0.42	346
$340.00	Jul 31	48.50	50.60	$49.55	4.2%	8	0.57	121
$330.00	Jul 31	42.10	44.10	$43.10	4.6%	40	0.53	208
$330.00	Aug 21	56.00	58.80	$57.40	4.9%	13	0.48	228

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. 122 found (avg delta 0.67, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 10	49.60	55.50	$52.55	11.2%	1	0.93	6
$270.00	Jul 10	40.30	44.80	$42.55	10.6%	--	0.89	24
$250.00	Jul 17	61.80	67.50	$64.65	8.8%	62	0.89	352
$275.00	Jul 10	35.50	42.00	$38.75	16.8%	2	0.86	24
$260.00	Jul 17	53.90	57.80	$55.85	7.0%	15	0.85	348

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$372.50	Jul 10	59.10	66.10	$62.60	11.2%	--	0.93	82
$370.00	Jul 10	56.80	63.30	$60.05	10.8%	11	0.93	48
$367.50	Jul 10	54.40	61.30	$57.85	11.9%	--	0.92	13
$365.00	Jul 10	52.00	58.60	$55.30	11.9%	2	0.91	108
$360.00	Jul 10	47.70	53.50	$50.60	11.5%	13	0.90	255

Most actively traded options today. High liquidity = easy entry/exit. 270 active (total vol 11.1K, top 997)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 10	8.40	10.30	$9.35	20.3%	984	0.41	20
$355.00	Jul 10	1.55	3.10	$2.33	66.5%	721	0.14	528
$370.00	Jul 10	0.65	1.45	$1.05	76.2%	676	0.07	1.3K
$330.00	Jul 17	12.90	15.00	$13.95	15.1%	242	0.40	154
$320.00	Jul 17	16.50	18.70	$17.60	12.5%	233	0.47	351

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Jul 10	4.00	5.00	$4.50	22.2%	997	0.21	187
$320.00	Jul 10	18.00	20.40	$19.20	12.5%	584	0.59	1.2K
$310.00	Jul 10	11.90	14.70	$13.30	21.1%	538	0.47	667
$250.00	Jul 10	0.40	0.80	$0.60	66.7%	405	0.04	1.3K
$265.00	Jul 10	1.30	1.95	$1.63	39.9%	187	0.09	180

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 15.3%, max 33.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$260.00	Jul 10	Aug 21	134.2%	107.6%	24.7%	1	55
$372.50	Jul 10	Jul 17	129.6%	106.6%	21.5%	31	101
$270.00	Jul 10	Aug 21	129.5%	106.9%	21.1%	10	62
$325.00	Jul 10	Aug 7	122.8%	103.6%	18.5%	48	315
$305.00	Jul 10	Aug 7	117.2%	99.5%	17.9%	2	25

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$255.00	Jul 10	Aug 7	137.1%	102.8%	33.3%	12	115
$250.00	Jul 10	Aug 21	137.4%	108.5%	26.6%	437	1.8K
$260.00	Jul 10	Aug 21	134.2%	107.6%	24.7%	50	876
$275.00	Jul 10	Aug 7	128.0%	103.3%	23.9%	17	92
$265.00	Jul 10	Aug 14	134.1%	109.6%	22.4%	193	185

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 24.00, avg 2.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$337.50	$340.00	Jul 10	$0.10	$2.40	$0.10	24.00	$337.60
$370.00	$372.50	Jul 17	$0.10	$2.40	$0.10	24.00	$370.10
$337.50	$340.00	Jul 24	$0.15	$2.35	$0.15	15.67	$337.65
$345.00	$347.50	Jul 10	$0.18	$2.32	$0.18	12.89	$345.18
$360.00	$365.00	Jul 17	$0.40	$4.60	$0.40	11.50	$360.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$270.00	$267.50	Jul 10	$0.17	$2.33	$0.17	13.71	$269.83
$267.50	$265.00	Jul 10	$0.20	$2.30	$0.20	11.50	$267.30
$255.00	$250.00	Aug 7	$0.45	$4.55	$0.45	10.11	$254.55
$252.50	$250.00	Jul 10	$0.23	$2.27	$0.23	9.87	$252.27
$272.50	$270.00	Jul 10	$0.30	$2.20	$0.30	7.33	$272.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 268 found (best R:R 15.67, avg 1.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$250.00	$260.00	Jul 17	$8.80	$8.80	$1.20	7.33	$258.80
$335.00	$337.50	Jul 24	$2.15	$2.15	$0.35	6.14	$337.15
$300.00	$302.50	Jul 10	$2.10	$2.10	$0.40	5.25	$302.10
$280.00	$285.00	Jul 24	$4.20	$4.20	$0.80	5.25	$284.20
$270.00	$280.00	Jul 17	$8.35	$8.35	$1.65	5.06	$278.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$362.50	$360.00	Jul 10	$2.35	$2.35	$0.15	15.67	$360.15
$365.00	$362.50	Jul 10	$2.35	$2.35	$0.15	15.67	$362.65
$347.50	$345.00	Jul 10	$2.30	$2.30	$0.20	11.50	$345.20
$320.00	$317.50	Jul 10	$2.25	$2.25	$0.25	9.00	$317.75
$352.50	$350.00	Jul 10	$2.25	$2.25	$0.25	9.00	$350.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $7.33, cheapest $2.83)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$260.00	Jul 10	Jul 17	$3.30	134.2%	113.6%
$250.00	Jul 17	Jul 24	$3.35	116.2%	109.1%
$372.50	Jul 10	Jul 17	$3.77	129.6%	106.6%
$370.00	Jul 10	Jul 17	$3.90	125.3%	104.8%
$365.00	Jul 10	Jul 17	$4.75	124.9%	107.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$250.00	Jul 10	Jul 17	$2.83	137.4%	116.2%
$370.00	Jul 10	Jul 17	$3.65	125.3%	104.8%
$260.00	Jul 10	Jul 17	$3.70	134.2%	113.6%
$355.00	Jul 10	Jul 17	$3.75	126.4%	104.4%
$365.00	Jul 10	Jul 17	$3.90	124.9%	107.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 117 found (cheapest 8.49% of stock, avg 19.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$312.50	Jul 10	$12.55	$13.85	$26.40	$286.10	$338.90	8.49%
$305.00	Jul 10	$15.90	$10.60	$26.50	$278.50	$331.50	8.52%
$307.50	Jul 10	$15.05	$11.70	$26.75	$280.75	$334.25	8.60%
$310.00	Jul 10	$13.80	$13.30	$27.10	$282.90	$337.10	8.71%
$315.00	Jul 10	$11.70	$15.65	$27.35	$287.65	$342.35	8.79%
$302.50	Jul 10	$17.70	$9.95	$27.65	$274.85	$330.15	8.89%
$317.50	Jul 10	$10.70	$16.95	$27.65	$289.85	$345.15	8.89%
$322.50	Jul 10	$8.75	$19.75	$28.50	$294.00	$351.00	9.16%
$320.00	Jul 10	$9.35	$19.20	$28.55	$291.45	$348.55	9.18%
$300.00	Jul 10	$19.80	$8.90	$28.70	$271.30	$328.70	9.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 5.68% of stock, avg 16.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$322.50	$300.00	Jul 10	$8.75	$8.90	$17.65	$282.35	$340.15
$320.00	$300.00	Jul 10	$9.35	$8.90	$18.25	$281.75	$338.25
$322.50	$302.50	Jul 10	$8.75	$9.95	$18.70	$283.80	$341.20
$320.00	$302.50	Jul 10	$9.35	$9.95	$19.30	$283.20	$339.30
$322.50	$305.00	Jul 10	$8.75	$10.60	$19.35	$285.65	$341.85
$317.50	$300.00	Jul 10	$10.70	$8.90	$19.60	$280.40	$337.10
$320.00	$305.00	Jul 10	$9.35	$10.60	$19.95	$285.05	$339.95
$322.50	$307.50	Jul 10	$8.75	$11.70	$20.45	$287.05	$342.95
$315.00	$300.00	Jul 10	$11.70	$8.90	$20.60	$279.40	$335.60
$317.50	$302.50	Jul 10	$10.70	$9.95	$20.65	$281.85	$338.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 402 found (best R:R 49.00, avg credit $4.87)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
290/295	310/315	Jul 24	$4.90	$0.10	49.00	$290.10	$314.90
270/275	315/320	Aug 7	$4.90	$0.10	49.00	$270.10	$319.90
320/330	340/350	Aug 21	$9.80	$0.20	49.00	$320.20	$349.80
250/260	270/280	Jul 17	$9.77	$0.23	42.48	$250.23	$279.77
285/290	300/305	Jul 24	$4.85	$0.15	32.33	$285.15	$304.85
295/300	330/335	Aug 7	$4.85	$0.15	32.33	$295.15	$334.85
295/300	310/315	Jul 24	$4.80	$0.20	24.00	$295.20	$314.80
270/275	305/310	Aug 7	$4.80	$0.20	24.00	$270.20	$309.80
275/280	320/325	Aug 7	$4.80	$0.20	24.00	$275.20	$324.80
270/280	310/320	Aug 21	$9.60	$0.40	24.00	$270.40	$319.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$260.00	$270.00	$280.00	Jul 24	$0.10	$9.90	99.00
$320.00	$330.00	$340.00	Aug 21	$0.10	$9.90	99.00
$330.00	$335.00	$340.00	Jul 17	$0.10	$4.90	49.00
$335.00	$340.00	$345.00	Jul 17	$0.20	$4.80	24.00
$367.50	$370.00	$372.50	Jul 10	$0.11	$2.39	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$250.00	$255.00	$260.00	Jul 24	$0.05	$4.95	99.00
$360.00	$365.00	$370.00	Jul 31	$0.05	$4.95	99.00
$285.00	$290.00	$295.00	Aug 7	$0.05	$4.95	99.00
$295.00	$300.00	$305.00	Aug 7	$0.05	$4.95	99.00
$325.00	$330.00	$335.00	Aug 7	$0.05	$4.95	99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 30 found (best net $-15.35, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$300.00	1:2	Jul 31	-$15.35	$24.65
$290.00	$330.00	1:2	Aug 14	-$18.75	$21.25
$365.00	$367.50	1:2	Jul 10	-$0.91	$1.59
$362.50	$365.00	1:2	Jul 10	-$0.95	$1.55
$367.50	$370.00	1:2	Jul 10	-$0.97	$1.53

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$250.00	1:2	Jul 17	-$2.01	$7.99
$265.00	$250.00	1:2	Aug 14	-$7.40	$7.60
$270.00	$260.00	1:2	Jul 17	-$3.05	$6.95
$280.00	$270.00	1:2	Jul 17	-$3.85	$6.15
$290.00	$280.00	1:2	Jul 17	-$6.40	$3.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 13.63%, avg 4.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$320.00	Aug 21	$42.40	0.55	2.9%	13.63%	16.53%	17	126
$330.00	Aug 21	$38.70	0.52	6.1%	12.44%	18.55%	10	80
$330.00	Aug 14	$34.70	0.51	6.1%	11.16%	17.27%	2	2
$315.00	Aug 7	$34.10	0.55	1.3%	10.96%	12.25%	10	--
$340.00	Aug 21	$34.10	0.49	9.3%	10.96%	20.29%	14	95
$320.00	Aug 7	$32.00	0.53	2.9%	10.29%	13.18%	20	--
$350.00	Aug 21	$32.00	0.46	12.5%	10.29%	22.83%	18	181
$325.00	Aug 7	$30.20	0.51	4.5%	9.71%	14.21%	17	300
$360.00	Aug 21	$29.00	0.43	15.8%	9.32%	25.08%	5	228
$330.00	Aug 7	$28.40	0.49	6.1%	9.13%	15.24%	19	16

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 13,040

Total Puts 9,635

Put/Call Ratio 0.74

Net Difference 3,405

Prior's Put/Call Breakdown

Total Calls 5,539

Total Puts 7,251

Put/Call Ratio 1.31

Net Difference -1,712

Prior 7-Day Put/Call Summary

Total Calls 65,367

Total Puts 62,697

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