COHR - Options Database

COHR

COHERENT CORP

$327.19 -0.02%

(7/9 18:00) ◀

Friday, July 10, 2026 (3:05pm)

▶ (7/10 18:00)

◀ 7/10 15:05 ▶

Option Volume

Detail

ℹ

Current (07/10 3:05pm) 17,709

Calls: 7,560 (43%)

Puts: 10,149 (57%)

Prior (07/08) 10,261

Calls: 4,963 (48%)

Puts: 5,298 (52%)

Current vs Prior +72.59%

Calls: +52.33% (Calls)

Puts: +91.56% (Puts)

Prior 7-Day Total 130,210

Calls: 68,796 (53%)

Puts: 61,414 (47%)

Prior 7-Day Average 18,601

Calls: 9,828 (53%)

Puts: 8,773 (47%)

Current vs Prior 7-Day Avg -4.80%

Calls: -23.08%

Puts: +15.68%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/10 3:05pm) $19.54M

Calls: $9.10M (47%)

Puts: $10.44M (53%)

Prior (07/08) $25.22M

Calls: $11.11M (44%)

Puts: $14.11M (56%)

Current vs Prior -22.54%

Calls: -18.14%

Puts: -26.00%

Prior 7-Day Total $289.76M

Calls: $173.66M (60%)

Puts: $116.10M (40%)

Prior 7-Day Average $41.39M

Calls: $24.81M (60%)

Puts: $16.59M (40%)

Current vs Prior 7-Day Avg -52.80%

Calls: -63.33%

Puts: -37.04%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/10 3:05pm) 1.34

Prior (07/08) 1.07

Current vs Prior +25.76%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg +38.62%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/10 3:05pm) 209,714

Calls: 99,106 (47%)

Puts: 110,608 (53%)

Prior (07/08) 205,081

Calls: 93,554 (46%)

Puts: 111,527 (54%)

Current vs Prior +2.26%

Prior 7-Day Total 1,386,804

Calls: 633,968 (46%)

Puts: 752,836 (54%)

Prior 7-Day Average 198,114

Calls: 90,566 (46%)

Puts: 107,548 (54%)

Current vs Prior 7-Day Avg +5.85%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.29% | 10.85%10.85% | 29.33%

Prior 8.89% | 14.82%14.82% | 31.69%

Current vs Prior -74.29% | -26.80%-26.80% | -7.46%

Prior 7-Day Avg 6.35% | 13.14%14.68% | 31.83%

Current vs 7-Day Avg -64.00% | -17.44%-26.08% | -7.86%

Prior 7-Day Eod 8.89% | 14.82%-- | --

Current vs 7-Day Eod -74.29% | -26.80%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 102.88% | 15.32%

Calls: 64.10% | 9.94%

Puts: 141.67% | 20.69%

Prior 14.82% | 10.95%

Calls: 14.49% | 15.52%

Puts: 15.16% | 6.37%

Current vs Prior +594.20% | +39.91%

Prior 7-Day Avg 46.48% | 14.78%

Calls: 55.78% | 16.13%

Puts: 37.17% | 13.42%

Current vs 7-Day Avg +121.36% | +3.65%

Liquidity Expensive

Add Card

🤖 AI Insights

Above-average activity with volume up 73% vs prior. Bearish P/C ratio of 1.34 indicates protective positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 80 of results (avg 7.2%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 21	40.10	41.80	$40.95	4.2%	2	0.53	93
$350.00	Aug 21	36.20	37.90	$37.05	4.6%	41	0.49	180
$360.00	Aug 21	32.70	34.40	$33.55	5.1%	11	0.46	228
$320.00	Jul 31	33.00	34.90	$33.95	5.6%	1	0.58	34
$370.00	Aug 21	29.50	31.30	$30.40	5.9%	3	0.43	142

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Aug 21	57.80	59.10	$58.45	2.2%	5	0.50	277
$360.00	Aug 21	64.20	65.70	$64.95	2.3%	--	0.53	190
$340.00	Aug 21	51.70	53.00	$52.35	2.5%	3	0.47	458
$330.00	Aug 21	46.00	47.30	$46.65	2.8%	28	0.44	248
$320.00	Aug 21	40.70	42.00	$41.35	3.1%	24	0.41	174

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. 154 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Jul 10	53.10	59.60	$56.35	11.5%	--	1.00	24
$275.00	Jul 10	48.10	54.60	$51.35	12.7%	--	1.00	25
$280.00	Jul 10	43.10	49.60	$46.35	14.0%	--	1.00	21
$292.50	Jul 10	30.60	37.10	$33.85	19.2%	--	1.00	23
$300.00	Jul 10	23.10	29.40	$26.25	24.0%	1	1.00	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 10	50.80	57.20	$54.00	11.9%	2	0.99	3
$360.00	Jul 10	31.20	37.20	$34.20	17.5%	21	0.99	214
$390.00	Jul 10	60.40	67.20	$63.80	10.7%	--	0.98	50
$350.00	Jul 10	21.00	27.20	$24.10	25.7%	30	0.98	311
$365.00	Jul 10	35.80	41.90	$38.85	15.7%	1	0.98	107

Most actively traded options today. High liquidity = easy entry/exit. 301 active (total vol 14.7K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 17	10.40	11.90	$11.15	13.5%	1.4K	0.40	1.1K
$320.00	Jul 10	3.30	9.70	$6.50	98.5%	1.1K	1.00	992
$385.00	Jul 17	1.25	3.40	$2.33	92.3%	329	0.12	96
$330.00	Jul 17	14.60	16.20	$15.40	10.4%	275	0.49	200
$350.00	Jul 10	0.00	0.05	$0.03	166.7%	255	0.01	840

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Jul 17	4.20	5.30	$4.75	23.2%	1.6K	0.18	703
$285.00	Jul 10	0.00	1.35	$0.68	198.5%	1.0K	0.06	1.2K
$280.00	Jul 17	2.50	4.10	$3.30	48.5%	417	0.13	1.3K
$277.50	Jul 17	2.35	3.30	$2.83	33.6%	322	0.12	2
$300.00	Jul 17	6.40	7.70	$7.05	18.4%	261	0.25	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 85 strikes (avg 382.9%, max 1253.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$382.50	Jul 10	Jul 17	1108.3%	88.3%	1155.8%	35	66
$377.50	Jul 10	Jul 17	1052.4%	88.3%	1091.4%	1	51
$372.50	Jul 10	Jul 24	986.5%	94.0%	949.4%	2	11
$375.00	Jul 10	Aug 7	1019.7%	98.7%	933.5%	5	75
$387.50	Jul 10	Jul 17	861.6%	88.8%	870.2%	--	160

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$262.50	Jul 10	Jul 24	1420.4%	105.0%	1253.0%	1	17
$267.50	Jul 10	Jul 17	1323.2%	107.4%	1132.3%	5	105
$372.50	Jul 10	Jul 17	986.5%	88.4%	1016.5%	--	93
$375.00	Jul 10	Aug 14	1019.7%	102.7%	893.0%	4	47
$282.50	Jul 10	Jul 17	1006.2%	104.8%	860.3%	127	19

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 223 found (best R:R 24.00, avg 3.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$385.00	$390.00	Jul 31	$0.25	$4.75	$0.25	19.00	$385.25
$347.50	$350.00	Jul 10	$0.15	$2.35	$0.15	15.67	$347.65
$380.00	$382.50	Jul 17	$0.20	$2.30	$0.20	11.50	$380.20
$390.00	$392.50	Jul 17	$0.20	$2.30	$0.20	11.50	$390.20
$377.50	$380.00	Jul 17	$0.27	$2.23	$0.27	8.26	$377.77

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$290.00	$285.00	Jul 31	$0.20	$4.80	$0.20	24.00	$289.80
$302.50	$300.00	Jul 10	$0.12	$2.38	$0.12	19.83	$302.38
$267.50	$265.00	Jul 17	$0.12	$2.38	$0.12	19.83	$267.38
$317.50	$315.00	Jul 10	$0.15	$2.35	$0.15	15.67	$317.35
$315.00	$312.50	Jul 24	$0.15	$2.35	$0.15	15.67	$314.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 296 found (best R:R 49.00, avg 2.18)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$300.00	$305.00	Jul 10	$4.90	$4.90	$0.10	49.00	$304.90
$267.50	$270.00	Jul 17	$2.40	$2.40	$0.10	24.00	$269.90
$317.50	$320.00	Jul 17	$2.35	$2.35	$0.15	15.67	$319.85
$270.00	$277.50	Jul 17	$6.65	$6.65	$0.85	7.82	$276.65
$285.00	$290.00	Jul 17	$4.20	$4.20	$0.80	5.25	$289.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$390.00	$380.00	Jul 10	$9.80	$9.80	$0.20	49.00	$380.20
$367.50	$365.00	Jul 17	$2.40	$2.40	$0.10	24.00	$365.10
$342.50	$340.00	Jul 10	$2.35	$2.35	$0.15	15.67	$340.15
$380.00	$377.50	Jul 10	$2.35	$2.35	$0.15	15.67	$377.65
$380.00	$375.00	Jul 17	$4.65	$4.65	$0.35	13.29	$375.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $7.22, cheapest $0.32)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$377.50	Jul 10	Jul 17	$0.32	1052.4%	88.3%
$372.50	Jul 10	Jul 17	$0.90	986.5%	88.4%
$375.00	Jul 10	Jul 17	$0.93	1019.7%	91.5%
$387.50	Jul 10	Jul 17	$1.10	861.6%	88.8%
$392.50	Jul 10	Jul 17	$1.30	659.0%	90.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$265.00	Jul 10	Jul 17	$1.75	658.9%	109.4%
$282.50	Jul 10	Jul 17	$1.85	1006.2%	104.8%
$390.00	Jul 10	Jul 17	$1.85	639.6%	90.6%
$272.50	Jul 10	Jul 17	$2.05	800.5%	105.6%
$270.00	Jul 10	Jul 17	$2.12	603.4%	107.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 1.48% of stock, avg 16.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$325.00	Jul 10	$3.15	$1.68	$4.83	$320.17	$329.83	1.48%
$327.50	Jul 10	$1.27	$4.33	$5.60	$321.90	$333.10	1.71%
$322.50	Jul 10	$4.93	$1.73	$6.66	$315.84	$329.16	2.04%
$330.00	Jul 10	$1.80	$5.00	$6.80	$323.20	$336.80	2.08%
$320.00	Jul 10	$6.50	$0.80	$7.30	$312.70	$327.30	2.23%
$332.50	Jul 10	$1.90	$7.00	$8.90	$323.60	$341.40	2.72%
$317.50	Jul 10	$9.25	$0.35	$9.60	$307.90	$327.10	2.93%
$335.00	Jul 10	$0.33	$9.30	$9.63	$325.37	$344.63	2.94%
$337.50	Jul 10	$0.38	$11.35	$11.73	$325.77	$349.23	3.59%
$315.00	Jul 10	$11.95	$0.20	$12.15	$302.85	$327.15	3.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.50% of stock, avg 13.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$327.50	$317.50	Jul 10	$1.27	$0.35	$1.62	$315.88	$329.12
$327.50	$320.00	Jul 10	$1.27	$0.80	$2.07	$317.93	$329.57
$330.00	$317.50	Jul 10	$1.80	$0.35	$2.15	$315.35	$332.15
$332.50	$317.50	Jul 10	$1.90	$0.35	$2.25	$315.25	$334.75
$362.50	$317.50	Jul 10	$1.95	$0.35	$2.30	$315.20	$364.80
$372.50	$317.50	Jul 10	$2.10	$0.35	$2.45	$315.05	$374.95
$330.00	$320.00	Jul 10	$1.80	$0.80	$2.60	$317.40	$332.60
$332.50	$320.00	Jul 10	$1.90	$0.80	$2.70	$317.30	$335.20
$362.50	$320.00	Jul 10	$1.95	$0.80	$2.75	$317.25	$365.25
$372.50	$320.00	Jul 10	$2.10	$0.80	$2.90	$317.10	$375.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 388 found (best R:R 49.00, avg credit $4.86)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
300/305	330/335	Jul 31	$4.90	$0.10	49.00	$300.10	$334.90
300/305	335/340	Jul 31	$4.90	$0.10	49.00	$300.10	$339.90
270/275	330/335	Aug 7	$4.90	$0.10	49.00	$270.10	$334.90
275/280	330/335	Aug 7	$4.90	$0.10	49.00	$275.10	$334.90
305/310	325/330	Aug 14	$4.90	$0.10	49.00	$305.10	$329.90
300/305	320/325	Jul 31	$4.85	$0.15	32.33	$300.15	$324.85
285/288	298/300	Jul 17	$2.40	$0.10	24.00	$285.10	$299.90
290/295	305/310	Jul 24	$4.80	$0.20	24.00	$290.20	$309.80
280/285	325/330	Jul 31	$4.80	$0.20	24.00	$280.20	$329.80
305/310	330/335	Jul 31	$4.80	$0.20	24.00	$305.20	$334.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$370.00	$375.00	$380.00	Jul 31	$0.05	$4.95	99.00
$330.00	$332.50	$335.00	Jul 17	$0.05	$2.45	49.00
$340.00	$342.50	$345.00	Jul 17	$0.05	$2.45	49.00
$360.00	$370.00	$380.00	Aug 21	$0.25	$9.75	39.00
$377.50	$380.00	$382.50	Jul 17	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$270.00	$280.00	$290.00	Aug 21	$0.15	$9.85	65.67
$297.50	$300.00	$302.50	Jul 17	$0.05	$2.45	49.00
$310.00	$312.50	$315.00	Jul 17	$0.05	$2.45	49.00
$265.00	$270.00	$275.00	Jul 31	$0.10	$4.90	49.00
$310.00	$315.00	$320.00	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. 64 found (best net $-23.45, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$285.00	$315.00	1:2	Aug 7	-$23.45	$6.55
$390.00	$392.50	1:2	Jul 10	-$0.05	$2.45
$365.00	$370.00	1:2	Jul 17	-$2.55	$2.45
$352.50	$355.00	1:2	Jul 10	-$0.27	$2.23
$345.00	$347.50	1:2	Jul 10	-$0.31	$2.19

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$295.00	$292.50	1:2	Jul 10	-$0.05	$2.45
$317.50	$315.00	1:2	Jul 10	-$0.05	$2.45
$315.00	$312.50	1:2	Jul 10	-$0.06	$2.44
$307.50	$305.00	1:2	Jul 10	-$0.10	$2.40
$312.50	$310.00	1:2	Jul 10	-$0.17	$2.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 13.42%, avg 4.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$330.00	Aug 21	$43.90	0.56	0.9%	13.42%	14.28%	26	81
$340.00	Aug 21	$40.10	0.53	3.9%	12.26%	16.17%	2	93
$330.00	Aug 14	$38.00	0.55	0.9%	11.61%	12.47%	--	11
$350.00	Aug 21	$36.20	0.49	7.0%	11.06%	18.04%	41	180
$330.00	Aug 7	$33.40	0.53	0.9%	10.21%	11.07%	9	25
$360.00	Aug 21	$32.70	0.46	10.0%	9.99%	20.02%	11	228
$350.00	Aug 14	$30.00	0.48	7.0%	9.17%	16.14%	10	4
$370.00	Aug 21	$29.50	0.43	13.1%	9.02%	22.10%	3	142
$335.00	Aug 7	$28.40	0.51	2.4%	8.68%	11.07%	--	27
$330.00	Jul 31	$28.20	0.53	0.9%	8.62%	9.48%	21	25

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 7,560

Total Puts 10,149

Put/Call Ratio 1.34

Net Difference -2,589

Prior's Put/Call Breakdown

Total Calls 4,963

Total Puts 5,298

Put/Call Ratio 1.07

Net Difference -335

Prior 7-Day Put/Call Summary

Total Calls 68,796

Total Puts 61,414

Average Put/Call Ratio 0.97

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