COHR - Options Database

COHR

COHERENT CORP

$314.34 +0.07%

(7/7 18:01) ◀

Wednesday, July 8, 2026 (3:05pm)

▶ (7/8 18:01)

◀ 7/8 15:05 ▶

Option Volume

Detail

ℹ

Current (07/08 3:05pm) 10,261

Calls: 4,963 (48%)

Puts: 5,298 (52%)

Prior (07/07) 22,675

Calls: 13,040 (58%)

Puts: 9,635 (42%)

Current vs Prior -54.75%

Calls: -61.94% (Calls)

Puts: -45.01% (Puts)

Prior 7-Day Total 127,157

Calls: 63,282 (50%)

Puts: 63,875 (50%)

Prior 7-Day Average 18,165

Calls: 9,040 (50%)

Puts: 9,125 (50%)

Current vs Prior 7-Day Avg -43.51%

Calls: -45.10%

Puts: -41.94%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/08 3:05pm) $25.22M

Calls: $11.11M (44%)

Puts: $14.11M (56%)

Prior (07/07) $57.02M

Calls: $31.79M (56%)

Puts: $25.23M (44%)

Current vs Prior -55.76%

Calls: -65.04%

Puts: -44.06%

Prior 7-Day Total $280.07M

Calls: $167.11M (60%)

Puts: $112.96M (40%)

Prior 7-Day Average $40.01M

Calls: $23.87M (60%)

Puts: $16.14M (40%)

Current vs Prior 7-Day Avg -36.96%

Calls: -53.45%

Puts: -12.55%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/08 3:05pm) 1.07

Prior (07/07) 0.74

Current vs Prior +44.48%

Prior 7-Day Average 1.09

Current vs Prior 7-Day Avg -2.29%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/08 3:05pm) 205,081

Calls: 93,554 (46%)

Puts: 111,527 (54%)

Prior (07/07) 200,364

Calls: 92,247 (46%)

Puts: 108,117 (54%)

Current vs Prior +2.35%

Prior 7-Day Total 1,385,593

Calls: 632,790 (46%)

Puts: 752,803 (54%)

Prior 7-Day Average 197,941

Calls: 90,398 (46%)

Puts: 107,543 (54%)

Current vs Prior 7-Day Avg +3.61%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 7.59% | 13.82%13.82% | 31.89%

Prior 10.22% | 15.39%15.39% | 31.90%

Current vs Prior -25.73% | -10.18%-10.18% | -0.03%

Prior 7-Day Avg 5.84% | 12.61%15.11% | 31.80%

Current vs 7-Day Avg +30.02% | +9.62%-8.50% | +0.30%

Prior 7-Day Eod 10.22% | 15.39%-- | --

Current vs 7-Day Eod -25.73% | -10.18%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.92% | 11.74%

Calls: 22.95% | 11.82%

Puts: 24.89% | 11.66%

Prior 18.76% | 11.30%

Calls: 22.86% | 12.78%

Puts: 14.66% | 9.82%

Current vs Prior +27.51% | +3.89%

Prior 7-Day Avg 50.51% | 16.61%

Calls: 60.85% | 17.15%

Puts: 40.18% | 16.06%

Current vs 7-Day Avg -52.65% | -29.30%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 56% vs prior. Below-average activity with volume down 55% vs prior. Slightly bearish P/C ratio of 1.07. P/C ratio rising 44% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

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 92 of results (avg 7.8%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Aug 21	33.10	35.20	$34.15	6.1%	17	0.46	178
$280.00	Aug 21	62.70	66.70	$64.70	6.2%	1	0.69	36
$320.00	Aug 21	44.00	47.40	$45.70	7.4%	3	0.56	122
$260.00	Aug 21	74.90	80.80	$77.85	7.6%	1	0.76	49
$300.00	Aug 21	52.20	56.40	$54.30	7.7%	--	0.62	113

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 31	66.90	69.40	$68.15	3.7%	--	0.69	52
$320.00	Aug 21	48.70	50.70	$49.70	4.0%	21	0.44	158
$360.00	Aug 21	73.60	76.70	$75.15	4.1%	15	0.56	197
$340.00	Aug 21	60.40	63.30	$61.85	4.7%	2	0.50	460
$330.00	Aug 21	54.30	57.20	$55.75	5.2%	16	0.47	229

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. 134 found (avg delta 0.67, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Jul 10	42.30	49.00	$45.65	14.7%	--	0.93	24
$275.00	Jul 10	38.00	44.00	$41.00	14.6%	--	0.90	25
$280.00	Jul 10	33.50	38.90	$36.20	14.9%	1	0.88	21
$260.00	Jul 17	55.60	62.20	$58.90	11.2%	--	0.86	358
$270.00	Jul 17	47.20	53.60	$50.40	12.7%	--	0.82	338

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 10	58.10	64.30	$61.20	10.1%	2	0.97	70
$370.00	Jul 10	53.20	59.30	$56.25	10.8%	3	0.96	39
$372.50	Jul 10	55.50	61.40	$58.45	10.1%	2	0.96	82
$367.50	Jul 10	50.70	57.20	$53.95	12.0%	1	0.95	13
$365.00	Jul 10	48.20	54.30	$51.25	11.9%	8	0.95	108

Most actively traded options today. High liquidity = easy entry/exit. 280 active (total vol 6.2K, top 466)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 10	2.15	3.40	$2.78	45.0%	228	0.19	125
$300.00	Aug 14	48.40	53.00	$50.70	9.1%	201	0.62	1
$370.00	Jul 10	0.10	0.65	$0.38	144.7%	148	0.04	1.2K
$345.00	Jul 10	1.80	2.30	$2.05	24.4%	127	0.15	139
$335.00	Jul 10	3.00	4.50	$3.75	40.0%	123	0.24	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Aug 7	14.70	17.00	$15.85	14.5%	466	0.24	13
$275.00	Aug 7	18.10	20.10	$19.10	10.5%	465	0.28	12
$275.00	Jul 24	11.10	12.40	$11.75	11.1%	341	0.24	95
$260.00	Jul 24	7.40	8.40	$7.90	12.7%	230	0.18	48
$257.50	Jul 10	0.20	0.55	$0.38	92.1%	144	0.03	225

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 69 strikes (avg 15.0%, max 30.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$270.00	Jul 10	Aug 21	137.7%	110.6%	24.5%	21	71
$280.00	Jul 10	Aug 21	135.7%	109.6%	23.8%	2	57
$352.50	Jul 10	Jul 17	124.4%	101.8%	22.2%	5	34
$375.00	Jul 10	Jul 31	123.0%	102.4%	20.1%	39	103
$305.00	Jul 10	Aug 7	123.4%	103.1%	19.7%	22	27

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$255.00	Jul 10	Aug 14	145.1%	111.4%	30.3%	6	47
$260.00	Jul 10	Aug 21	144.2%	111.3%	29.6%	24	901
$275.00	Jul 10	Aug 14	139.9%	110.5%	26.6%	6	93
$277.50	Jul 10	Jul 17	142.6%	113.0%	26.2%	3	22
$265.00	Jul 10	Aug 14	140.2%	112.0%	25.2%	13	179

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 225 found (best R:R 24.00, avg 2.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$347.50	$350.00	Jul 10	$0.10	$2.40	$0.10	24.00	$347.60
$367.50	$370.00	Jul 10	$0.12	$2.38	$0.12	19.83	$367.62
$360.00	$365.00	Jul 17	$0.25	$4.75	$0.25	19.00	$360.25
$360.00	$365.00	Aug 7	$0.25	$4.75	$0.25	19.00	$360.25
$362.50	$365.00	Jul 10	$0.15	$2.35	$0.15	15.67	$362.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$275.00	$272.50	Jul 10	$0.10	$2.40	$0.10	24.00	$274.90
$260.00	$257.50	Jul 10	$0.12	$2.38	$0.12	19.83	$259.88
$290.00	$287.50	Jul 10	$0.17	$2.33	$0.17	13.71	$289.83
$260.00	$255.00	Jul 31	$0.35	$4.65	$0.35	13.29	$259.65
$277.50	$272.50	Jul 17	$0.40	$4.60	$0.40	11.50	$277.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 290 found (best R:R 24.00, avg 1.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$275.00	$280.00	Jul 10	$4.80	$4.80	$0.20	24.00	$279.80
$270.00	$275.00	Jul 10	$4.65	$4.65	$0.35	13.29	$274.65
$295.00	$297.50	Jul 10	$2.25	$2.25	$0.25	9.00	$297.25
$280.00	$290.00	Jul 10	$8.60	$8.60	$1.40	6.14	$288.60
$260.00	$270.00	Jul 17	$8.50	$8.50	$1.50	5.67	$268.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$362.50	$360.00	Jul 10	$2.40	$2.40	$0.10	24.00	$360.10
$365.00	$362.50	Jul 10	$2.35	$2.35	$0.15	15.67	$362.65
$345.00	$342.50	Jul 10	$2.30	$2.30	$0.20	11.50	$342.70
$370.00	$367.50	Jul 10	$2.30	$2.30	$0.20	11.50	$367.70
$360.00	$357.50	Jul 10	$2.20	$2.20	$0.30	7.33	$357.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 70 found (avg debit $7.87, cheapest $2.80)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$375.00	Jul 10	Jul 17	$3.72	123.0%	104.4%
$372.50	Jul 10	Jul 17	$4.00	123.4%	104.6%
$370.00	Jul 10	Jul 17	$4.07	118.1%	102.3%
$367.50	Jul 10	Jul 17	$4.50	120.3%	103.8%
$270.00	Jul 10	Jul 17	$4.75	137.7%	115.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$375.00	Jul 10	Jul 17	$2.80	123.0%	104.4%
$257.50	Jul 10	Jul 17	$3.40	142.8%	117.6%
$372.50	Jul 10	Jul 17	$3.40	123.4%	104.6%
$370.00	Jul 10	Jul 17	$3.45	118.1%	102.3%
$260.00	Jul 10	Jul 17	$3.55	144.2%	116.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 119 found (cheapest 6.98% of stock, avg 18.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$317.50	Jul 10	$9.50	$12.45	$21.95	$295.55	$339.45	6.98%
$310.00	Jul 10	$13.15	$8.95	$22.10	$287.90	$332.10	7.03%
$312.50	Jul 10	$12.20	$9.90	$22.10	$290.40	$334.60	7.03%
$315.00	Jul 10	$10.75	$11.65	$22.40	$292.60	$337.40	7.13%
$320.00	Jul 10	$8.70	$14.00	$22.70	$297.30	$342.70	7.22%
$322.50	Jul 10	$7.40	$15.65	$23.05	$299.45	$345.55	7.33%
$307.50	Jul 10	$15.05	$8.25	$23.30	$284.20	$330.80	7.41%
$325.00	Jul 10	$6.85	$17.00	$23.85	$301.15	$348.85	7.59%
$305.00	Jul 10	$17.05	$7.35	$24.40	$280.60	$329.40	7.76%
$302.50	Jul 10	$18.15	$6.35	$24.50	$278.00	$327.00	7.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 4.26% of stock, avg 15.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$327.50	$305.00	Jul 10	$6.05	$7.35	$13.40	$291.60	$340.90
$325.00	$305.00	Jul 10	$6.85	$7.35	$14.20	$290.80	$339.20
$327.50	$307.50	Jul 10	$6.05	$8.25	$14.30	$293.20	$341.80
$322.50	$305.00	Jul 10	$7.40	$7.35	$14.75	$290.25	$337.25
$327.50	$310.00	Jul 10	$6.05	$8.95	$15.00	$295.00	$342.50
$325.00	$307.50	Jul 10	$6.85	$8.25	$15.10	$292.40	$340.10
$322.50	$307.50	Jul 10	$7.40	$8.25	$15.65	$291.85	$338.15
$325.00	$310.00	Jul 10	$6.85	$8.95	$15.80	$294.20	$340.80
$327.50	$312.50	Jul 10	$6.05	$9.90	$15.95	$296.55	$343.45
$320.00	$305.00	Jul 10	$8.70	$7.35	$16.05	$288.95	$336.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 458 found (best R:R 65.67, avg credit $4.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
290/300	310/320	Aug 21	$9.85	$0.15	65.67	$290.15	$319.85
265/268	270/275	Jul 10	$4.90	$0.10	49.00	$262.60	$274.90
290/295	305/310	Jul 24	$4.85	$0.15	32.33	$290.15	$309.85
295/300	350/355	Jul 31	$4.85	$0.15	32.33	$295.15	$354.85
255/260	305/310	Aug 7	$4.85	$0.15	32.33	$255.15	$309.85
290/300	320/330	Aug 21	$9.65	$0.35	27.57	$290.35	$329.65
290/295	310/315	Aug 7	$4.80	$0.20	24.00	$290.20	$314.80
270/280	290/300	Aug 21	$9.55	$0.45	21.22	$270.45	$299.55
258/260	270/275	Jul 10	$4.77	$0.23	20.74	$255.23	$274.77
280/285	325/330	Jul 31	$4.75	$0.25	19.00	$280.25	$329.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 129 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$340.00	$345.00	$350.00	Jul 24	$0.05	$4.95	99.00
$360.00	$365.00	$370.00	Jul 24	$0.05	$4.95	99.00
$330.00	$340.00	$350.00	Aug 21	$0.10	$9.90	99.00
$362.50	$365.00	$367.50	Jul 10	$0.05	$2.45	49.00
$355.00	$360.00	$365.00	Jul 24	$0.10	$4.90	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$320.00	$330.00	$340.00	Aug 21	$0.05	$9.95	199.00
$295.00	$300.00	$305.00	Jul 24	$0.05	$4.95	99.00
$305.00	$310.00	$315.00	Jul 24	$0.05	$4.95	99.00
$360.00	$365.00	$370.00	Jul 31	$0.05	$4.95	99.00
$270.00	$275.00	$280.00	Jul 24	$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. 33 found (best net $-18.00, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$335.00	$360.00	1:2	Aug 14	-$18.00	$7.00
$367.50	$370.00	1:2	Jul 10	-$0.26	$2.24
$372.50	$375.00	1:2	Jul 10	-$0.26	$2.24
$365.00	$367.50	1:2	Jul 10	-$0.40	$2.10
$370.00	$372.50	1:2	Jul 10	-$0.42	$2.08

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$257.50	1:2	Jul 10	-$0.26	$2.24
$257.50	$255.00	1:2	Jul 10	-$0.28	$2.22
$262.50	$260.00	1:2	Jul 10	-$0.40	$2.10
$267.50	$265.00	1:2	Jul 10	-$0.43	$2.07
$272.50	$270.00	1:2	Jul 10	-$0.50	$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 14.00%, avg 4.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$320.00	Aug 21	$44.00	0.56	1.8%	14.00%	15.80%	3	122
$315.00	Aug 14	$41.00	0.57	0.2%	13.04%	13.25%	1	2
$330.00	Aug 21	$38.70	0.53	5.0%	12.31%	17.29%	4	81
$315.00	Aug 7	$35.70	0.55	0.2%	11.36%	11.57%	2	10
$340.00	Aug 21	$35.20	0.49	8.2%	11.20%	19.36%	7	97
$330.00	Aug 14	$34.00	0.51	5.0%	10.82%	15.80%	2	2
$320.00	Aug 7	$33.50	0.54	1.8%	10.66%	12.46%	11	14
$350.00	Aug 21	$33.10	0.46	11.3%	10.53%	21.87%	17	178
$335.00	Aug 14	$32.00	0.50	6.6%	10.18%	16.75%	3	2
$325.00	Aug 7	$31.20	0.51	3.4%	9.93%	13.32%	1	301

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 4,963

Total Puts 5,298

Put/Call Ratio 1.07

Net Difference -335

Prior's Put/Call Breakdown

Total Calls 13,040

Total Puts 9,635

Put/Call Ratio 0.74

Net Difference 3,405

Prior 7-Day Put/Call Summary

Total Calls 63,282

Total Puts 63,875

Average Put/Call Ratio 1.09

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