COHR - Options Database

COHR

COHERENT CORP

$309.36 +0.64%

(7/13 18:01) ◀

Tuesday, July 14, 2026 (3:05pm)

▶ (7/14 18:03)

◀ 7/14 15:06 ▶

Option Volume

Detail

ℹ

Current (07/14 3:05pm) 9,423

Calls: 5,225 (55%)

Puts: 4,198 (45%)

Prior (07/13) 14,780

Calls: 5,217 (35%)

Puts: 9,563 (65%)

Current vs Prior -36.24%

Calls: +0.15% (Calls)

Puts: -56.10% (Puts)

Prior 7-Day Total 113,601

Calls: 56,370 (50%)

Puts: 57,231 (50%)

Prior 7-Day Average 16,228

Calls: 8,052 (50%)

Puts: 8,175 (50%)

Current vs Prior 7-Day Avg -41.94%

Calls: -35.12%

Puts: -48.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 3:05pm) $30.94M

Calls: $12.40M (40%)

Puts: $18.54M (60%)

Prior (07/13) $24.37M

Calls: $10.19M (42%)

Puts: $14.18M (58%)

Current vs Prior +26.96%

Calls: +21.70%

Puts: +30.74%

Prior 7-Day Total $245.76M

Calls: $130.11M (53%)

Puts: $115.65M (47%)

Prior 7-Day Average $35.11M

Calls: $18.59M (53%)

Puts: $16.52M (47%)

Current vs Prior 7-Day Avg -11.88%

Calls: -33.28%

Puts: +12.19%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14 3:05pm) 0.80

Prior (07/13) 1.83

Current vs Prior -56.17%

Prior 7-Day Average 1.09

Current vs Prior 7-Day Avg -26.16%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/14 3:05pm) 201,585

Calls: 92,937 (46%)

Puts: 108,648 (54%)

Prior (07/13) 193,173

Calls: 90,689 (47%)

Puts: 102,484 (53%)

Current vs Prior +4.35%

Prior 7-Day Total 1,406,407

Calls: 648,145 (46%)

Puts: 758,262 (54%)

Prior 7-Day Average 200,915

Calls: 92,592 (46%)

Puts: 108,323 (54%)

Current vs Prior 7-Day Avg +0.33%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 9.21% | 14.76%9.21% | 28.91%

Prior 2.29% | 10.85%10.85% | 29.33%

Current vs Prior +302.98% | +36.00%-15.09% | -1.40%

Prior 7-Day Avg 6.21% | 13.17%13.06% | 30.89%

Current vs 7-Day Avg +48.27% | +12.05%-29.48% | -6.38%

Prior 7-Day Eod 2.29% | 10.85%10.41% | 30.09%

Current vs 7-Day Eod +302.98% | +36.00%-11.50% | -3.91%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.66% | 17.67%

Calls: 33.00% | 20.51%

Puts: 18.32% | 14.83%

Prior 102.88% | 15.32%

Calls: 64.10% | 9.94%

Puts: 141.67% | 20.69%

Current vs Prior -75.06% | +15.34%

Prior 7-Day Avg 50.48% | 13.15%

Calls: 54.13% | 12.79%

Puts: 46.83% | 13.51%

Current vs 7-Day Avg -49.17% | +34.39%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio dropping 56% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

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 62 of results (avg 7.7%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Aug 21	37.70	39.10	$38.40	3.6%	7	0.53	128
$330.00	Aug 21	34.30	36.40	$35.35	5.9%	6	0.50	83
$350.00	Aug 21	26.80	28.50	$27.65	6.1%	29	0.43	187
$250.00	Aug 21	74.10	79.40	$76.75	6.9%	--	0.79	153
$340.00	Aug 21	29.80	32.00	$30.90	7.1%	2	0.46	94

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Aug 21	53.30	54.50	$53.90	2.2%	3	0.50	247
$310.00	Aug 21	41.50	42.50	$42.00	2.4%	4	0.43	665
$320.00	Aug 21	46.90	48.40	$47.65	3.1%	10	0.47	184
$340.00	Aug 21	59.30	61.20	$60.25	3.2%	--	0.54	454
$370.00	Aug 21	80.70	84.20	$82.45	4.2%	1	0.63	206

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. 108 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 17	57.00	62.80	$59.90	9.7%	1	1.00	296
$260.00	Jul 17	47.50	53.30	$50.40	11.5%	3	0.94	346
$262.50	Jul 17	45.10	51.00	$48.05	12.3%	89	0.93	178
$270.00	Jul 17	37.70	44.30	$41.00	16.1%	--	0.90	338
$250.00	Jul 24	60.10	66.00	$63.05	9.4%	1	0.88	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 17	59.30	64.40	$61.85	8.2%	13	0.94	864
$365.00	Jul 17	53.90	60.70	$57.30	11.9%	--	0.93	43
$360.00	Jul 17	49.10	55.50	$52.30	12.2%	6	0.90	290
$355.00	Jul 17	44.10	51.20	$47.65	14.9%	1	0.90	127
$352.50	Jul 17	42.00	47.70	$44.85	12.7%	--	0.89	10

Most actively traded options today. High liquidity = easy entry/exit. 246 active (total vol 5.0K, top 269)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 17	1.60	2.40	$2.00	40.0%	267	0.13	2.0K
$330.00	Jul 17	4.80	6.00	$5.40	22.2%	237	0.28	470
$340.00	Jul 17	2.35	3.50	$2.93	39.2%	221	0.18	2.6K
$300.00	Aug 21	45.40	49.50	$47.45	8.6%	203	0.61	114
$370.00	Jul 17	0.60	1.10	$0.85	58.8%	201	0.06	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Aug 7	23.80	26.30	$25.05	10.0%	269	0.38	49
$250.00	Aug 21	15.50	17.40	$16.45	11.6%	166	0.22	639
$300.00	Jul 17	7.60	10.20	$8.90	29.2%	118	0.38	1.5K
$270.00	Jul 17	1.50	2.00	$1.75	28.6%	63	0.10	686
$280.00	Jul 17	3.00	3.50	$3.25	15.4%	60	0.17	1.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 63 strikes (avg 10.3%, max 24.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Jul 17	Aug 21	134.0%	110.2%	21.5%	1	449
$260.00	Jul 17	Aug 21	126.8%	108.6%	16.8%	3	395
$360.00	Jul 17	Aug 21	124.4%	106.5%	16.8%	172	1.2K
$357.50	Jul 17	Jul 24	120.8%	105.0%	15.1%	5	17
$370.00	Jul 17	Aug 21	123.5%	108.4%	14.0%	206	1.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$265.00	Jul 17	Aug 28	128.3%	103.1%	24.4%	9	82
$255.00	Jul 17	Aug 14	130.9%	106.7%	22.6%	3	57
$250.00	Jul 17	Aug 21	134.0%	110.2%	21.5%	199	1.8K
$247.50	Jul 17	Jul 24	132.1%	109.7%	20.4%	12	8
$260.00	Jul 17	Aug 21	126.8%	108.6%	16.8%	35	2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 24.00, avg 2.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$305.00	$307.50	Jul 17	$0.25	$2.25	$0.25	9.00	$305.25
$362.50	$365.00	Jul 17	$0.25	$2.25	$0.25	9.00	$362.75
$347.50	$350.00	Jul 17	$0.30	$2.20	$0.30	7.33	$347.80
$297.50	$300.00	Jul 24	$0.30	$2.20	$0.30	7.33	$297.80
$345.00	$347.50	Jul 17	$0.35	$2.15	$0.35	6.14	$345.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$275.00	$272.50	Jul 17	$0.10	$2.40	$0.10	24.00	$274.90
$250.00	$247.50	Jul 17	$0.15	$2.35	$0.15	15.67	$249.85
$252.50	$250.00	Jul 17	$0.15	$2.35	$0.15	15.67	$252.35
$257.50	$255.00	Jul 17	$0.15	$2.35	$0.15	15.67	$257.35
$262.50	$260.00	Jul 17	$0.18	$2.32	$0.18	12.89	$262.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 260 found (best R:R 24.00, avg 1.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$250.00	$260.00	Jul 17	$9.50	$9.50	$0.50	19.00	$259.50
$260.00	$262.50	Jul 17	$2.35	$2.35	$0.15	15.67	$262.35
$262.50	$270.00	Jul 17	$7.05	$7.05	$0.45	15.67	$269.55
$280.00	$290.00	Jul 17	$8.45	$8.45	$1.55	5.45	$288.45
$250.00	$260.00	Jul 24	$8.35	$8.35	$1.65	5.06	$258.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$335.00	$332.50	Jul 17	$2.40	$2.40	$0.10	24.00	$332.60
$352.50	$350.00	Jul 17	$2.40	$2.40	$0.10	24.00	$350.10
$360.00	$355.00	Jul 17	$4.65	$4.65	$0.35	13.29	$355.35
$345.00	$342.50	Jul 17	$2.30	$2.30	$0.20	11.50	$342.70
$365.00	$360.00	Jul 31	$4.60	$4.60	$0.40	11.50	$360.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 64 found (avg debit $6.87, cheapest $2.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$250.00	Jul 17	Jul 24	$3.15	134.0%	113.5%
$370.00	Jul 17	Jul 24	$3.50	123.5%	103.2%
$260.00	Jul 17	Jul 24	$4.30	126.8%	113.7%
$360.00	Jul 17	Jul 24	$4.35	124.4%	103.5%
$357.50	Jul 17	Jul 24	$4.97	120.8%	105.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$247.50	Jul 17	Jul 24	$2.25	132.1%	109.7%
$250.00	Jul 17	Jul 24	$2.80	134.0%	113.5%
$370.00	Jul 17	Jul 24	$3.00	123.5%	103.2%
$255.00	Jul 17	Jul 24	$3.35	130.9%	112.9%
$365.00	Jul 17	Jul 24	$3.55	117.8%	112.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 8.31% of stock, avg 19.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$310.00	Jul 17	$12.05	$13.65	$25.70	$284.30	$335.70	8.31%
$312.50	Jul 17	$11.30	$14.60	$25.90	$286.60	$338.40	8.37%
$305.00	Jul 17	$15.10	$11.25	$26.35	$278.65	$331.35	8.52%
$315.00	Jul 17	$10.15	$16.30	$26.45	$288.55	$341.45	8.55%
$302.50	Jul 17	$16.50	$10.10	$26.60	$275.90	$329.10	8.60%
$300.00	Jul 17	$18.10	$8.90	$27.00	$273.00	$327.00	8.73%
$307.50	Jul 17	$14.85	$12.20	$27.05	$280.45	$334.55	8.74%
$320.00	Jul 17	$8.65	$19.25	$27.90	$292.10	$347.90	9.02%
$297.50	Jul 17	$20.15	$7.95	$28.10	$269.40	$325.60	9.08%
$325.00	Jul 17	$6.65	$22.75	$29.40	$295.60	$354.40	9.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 5.25% of stock, avg 16.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$322.50	$300.00	Jul 17	$7.35	$8.90	$16.25	$283.75	$338.75
$322.50	$302.50	Jul 17	$7.35	$10.10	$17.45	$285.05	$339.95
$320.00	$300.00	Jul 17	$8.65	$8.90	$17.55	$282.45	$337.55
$317.50	$300.00	Jul 17	$9.55	$8.90	$18.45	$281.55	$335.95
$322.50	$305.00	Jul 17	$7.35	$11.25	$18.60	$286.40	$341.10
$320.00	$302.50	Jul 17	$8.65	$10.10	$18.75	$283.75	$338.75
$315.00	$300.00	Jul 17	$10.15	$8.90	$19.05	$280.95	$334.05
$322.50	$307.50	Jul 17	$7.35	$12.20	$19.55	$287.95	$342.05
$317.50	$302.50	Jul 17	$9.55	$10.10	$19.65	$282.85	$337.15
$320.00	$305.00	Jul 17	$8.65	$11.25	$19.90	$285.10	$339.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 444 found (best R:R 99.00, avg credit $4.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
260/270	290/300	Aug 21	$9.90	$0.10	99.00	$260.10	$299.90
265/280	290/305	Aug 28	$14.75	$0.25	59.00	$265.25	$304.75
248/250	262/270	Jul 17	$7.20	$0.30	24.00	$242.80	$269.70
250/252	262/270	Jul 17	$7.20	$0.30	24.00	$245.30	$269.70
255/258	262/270	Jul 17	$7.20	$0.30	24.00	$250.30	$269.70
262/265	298/300	Jul 17	$2.40	$0.10	24.00	$262.60	$299.90
268/270	298/300	Jul 17	$2.40	$0.10	24.00	$267.60	$299.90
248/250	295/298	Jul 24	$2.40	$0.10	24.00	$247.60	$297.40
270/275	280/285	Jul 24	$4.80	$0.20	24.00	$270.20	$284.80
255/260	325/330	Aug 14	$4.80	$0.20	24.00	$255.20	$329.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$345.00	$347.50	$350.00	Jul 17	$0.05	$2.45	49.00
$320.00	$325.00	$330.00	Jul 31	$0.10	$4.90	49.00
$305.00	$310.00	$315.00	Aug 7	$0.10	$4.90	49.00
$360.00	$365.00	$370.00	Jul 31	$0.15	$4.85	32.33
$352.50	$355.00	$357.50	Jul 17	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$275.00	$280.00	$285.00	Jul 31	$0.05	$4.95	99.00
$320.00	$330.00	$340.00	Aug 21	$0.10	$9.90	99.00
$260.00	$262.50	$265.00	Jul 24	$0.05	$2.45	49.00
$315.00	$320.00	$325.00	Aug 7	$0.10	$4.90	49.00
$290.00	$300.00	$310.00	Aug 21	$0.25	$9.75	39.00

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 $-15.50, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$305.00	$350.00	1:2	Aug 28	-$15.50	$29.50
$365.00	$370.00	1:2	Jul 24	-$2.40	$2.60
$362.50	$365.00	1:2	Jul 17	-$0.65	$1.85
$360.00	$362.50	1:2	Jul 17	-$0.80	$1.70
$367.50	$370.00	1:2	Jul 17	-$0.82	$1.68

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$355.00	$320.00	1:2	Aug 28	-$27.85	$7.15
$255.00	$250.00	1:2	Jul 24	-$2.65	$2.35
$250.00	$247.50	1:2	Jul 17	-$0.30	$2.20
$252.50	$250.00	1:2	Jul 17	-$0.45	$2.05
$260.00	$255.00	1:2	Jul 24	-$3.10	$1.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 13.25%, avg 4.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$310.00	Aug 21	$41.00	0.57	0.2%	13.25%	13.46%	2	86
$320.00	Aug 21	$37.70	0.53	3.4%	12.19%	15.63%	7	128
$310.00	Aug 14	$36.50	0.56	0.2%	11.80%	12.01%	--	16
$315.00	Aug 14	$34.40	0.54	1.8%	11.12%	12.94%	3	3
$330.00	Aug 21	$34.30	0.50	6.7%	11.09%	17.76%	6	83
$320.00	Aug 14	$32.70	0.52	3.4%	10.57%	14.01%	--	61
$325.00	Aug 14	$30.10	0.50	5.1%	9.73%	14.79%	1	7
$310.00	Aug 7	$30.00	0.55	0.2%	9.70%	9.90%	9	1
$340.00	Aug 21	$29.80	0.46	9.9%	9.63%	19.54%	2	94
$350.00	Aug 28	$29.20	0.45	13.1%	9.44%	22.58%	1	1

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 5,225

Total Puts 4,198

Put/Call Ratio 0.80

Net Difference 1,027

Prior's Put/Call Breakdown

Total Calls 5,217

Total Puts 9,563

Put/Call Ratio 1.83

Net Difference -4,346

Prior 7-Day Put/Call Summary

Total Calls 56,370

Total Puts 57,231

Average Put/Call Ratio 1.09

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