COHR - Options Database

COHR

COHERENT CORP

$275.28 -8.05%

(7/15 18:06) ◀

Thursday, July 16, 2026 (3:05pm)

▶ (7/16 18:01)

◀ 7/16 15:06 ▶

Option Volume

Detail

ℹ

Current (07/16 3:05pm) 25,800

Calls: 10,270 (40%)

Puts: 15,530 (60%)

Prior (07/15) 18,825

Calls: 9,277 (49%)

Puts: 9,548 (51%)

Current vs Prior +37.05%

Calls: +10.70% (Calls)

Puts: +62.65% (Puts)

Prior 7-Day Total 115,997

Calls: 56,323 (49%)

Puts: 59,674 (51%)

Prior 7-Day Average 16,571

Calls: 8,046 (49%)

Puts: 8,524 (51%)

Current vs Prior 7-Day Avg +55.69%

Calls: +27.64%

Puts: +82.17%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/16 3:05pm) $85.16M

Calls: $11.04M (13%)

Puts: $74.11M (87%)

Prior (07/15) $28.41M

Calls: $11.95M (42%)

Puts: $16.46M (58%)

Current vs Prior +199.71%

Calls: -7.62%

Puts: +350.31%

Prior 7-Day Total $252.58M

Calls: $120.31M (48%)

Puts: $132.27M (52%)

Prior 7-Day Average $36.08M

Calls: $17.19M (48%)

Puts: $18.90M (52%)

Current vs Prior 7-Day Avg +136.00%

Calls: -35.75%

Puts: +292.23%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/16 3:05pm) 1.51

Prior (07/15) 1.03

Current vs Prior +46.93%

Prior 7-Day Average 1.14

Current vs Prior 7-Day Avg +32.10%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/16 3:05pm) 211,737

Calls: 98,328 (46%)

Puts: 113,409 (54%)

Prior (07/15) 205,748

Calls: 94,874 (46%)

Puts: 110,874 (54%)

Current vs Prior +2.91%

Prior 7-Day Total 1,405,692

Calls: 650,657 (46%)

Puts: 755,035 (54%)

Prior 7-Day Average 200,813

Calls: 92,951 (46%)

Puts: 107,862 (54%)

Current vs Prior 7-Day Avg +5.44%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.50% | 13.11%5.50% | 29.04%

Prior 9.21% | 14.76%9.21% | 28.91%

Current vs Prior -40.26% | -11.13%-40.26% | +0.45%

Prior 7-Day Avg 7.29% | 13.87%11.80% | 30.34%

Current vs 7-Day Avg -24.54% | -5.43%-53.37% | -4.27%

Prior 7-Day Eod 9.21% | 14.76%7.47% | 28.59%

Current vs 7-Day Eod -40.26% | -11.13%-26.28% | +1.58%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.23% | 16.64%

Calls: 34.01% | 20.61%

Puts: 38.46% | 12.67%

Prior 25.66% | 17.67%

Calls: 33.00% | 20.51%

Puts: 18.32% | 14.83%

Current vs Prior +41.19% | -5.83%

Prior 7-Day Avg 49.54% | 13.62%

Calls: 55.36% | 13.93%

Puts: 43.71% | 13.30%

Current vs 7-Day Avg -26.86% | +22.16%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($74.11M) vs calls ($11.04M). Massive premium surge with dollar volume up 200% vs prior. Dollar volume significantly above 7-day average (136% higher). Extreme bearish P/C ratio of 1.51 - heavy put buying.

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 BEARISH

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 94 of results (avg 7.5%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Aug 21	35.10	36.40	$35.75	3.6%	39	0.55	38
$250.00	Aug 21	49.50	52.60	$51.05	6.1%	4	0.68	152
$320.00	Aug 21	21.10	22.60	$21.85	6.9%	40	0.40	138
$265.00	Jul 31	28.00	30.10	$29.05	7.2%	2	0.62	2
$275.00	Aug 7	27.50	29.60	$28.55	7.4%	1	0.56	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Aug 21	32.90	33.60	$33.25	2.1%	146	0.41	373
$330.00	Aug 21	71.60	73.60	$72.60	2.8%	14	0.63	251
$260.00	Aug 21	28.00	29.00	$28.50	3.5%	34	0.37	593
$310.00	Aug 21	56.70	59.00	$57.85	4.0%	15	0.56	676
$280.00	Aug 21	38.30	39.90	$39.10	4.1%	57	0.45	385

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. 116 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 17	42.90	49.40	$46.15	14.1%	--	0.98	79
$240.00	Jul 17	34.00	39.60	$36.80	15.2%	--	0.97	140
$250.00	Jul 17	24.30	30.10	$27.20	21.3%	3	0.92	289
$240.00	Jul 24	38.40	44.50	$41.45	14.7%	--	0.83	40
$260.00	Jul 17	15.80	21.10	$18.45	28.7%	2	0.81	329

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$312.50	Jul 17	33.70	41.20	$37.45	20.0%	5	1.00	61
$315.00	Jul 17	36.00	42.00	$39.00	15.4%	16	1.00	121
$317.50	Jul 17	38.60	45.00	$41.80	15.3%	18	1.00	4
$320.00	Jul 17	43.00	46.80	$44.90	8.5%	118	1.00	1.5K
$322.50	Jul 17	43.60	51.20	$47.40	16.0%	4	1.00	5

Most actively traded options today. High liquidity = easy entry/exit. 267 active (total vol 14.3K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Jul 24	5.00	6.00	$5.50	18.2%	1.1K	0.24	53
$310.00	Jul 17	0.10	0.50	$0.30	133.3%	1.0K	0.04	1.1K
$290.00	Jul 24	10.40	11.90	$11.15	13.5%	997	0.40	5
$290.00	Jul 17	1.55	2.70	$2.13	54.0%	351	0.22	333
$300.00	Jul 17	0.55	1.10	$0.83	66.3%	349	0.10	489

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Jul 24	7.90	9.20	$8.55	15.2%	2.0K	0.28	62
$270.00	Jul 24	13.70	15.40	$14.55	11.7%	1.0K	0.42	901
$275.00	Jul 17	5.80	7.50	$6.65	25.6%	1.0K	0.47	1.3K
$280.00	Jul 17	8.70	10.90	$9.80	22.4%	277	0.59	1.5K
$300.00	Jul 17	23.20	27.50	$25.35	17.0%	257	0.91	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. 69 strikes (avg 25.2%, max 169.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$230.00	Jul 17	Aug 21	166.5%	109.8%	51.7%	1	357
$327.50	Jul 17	Jul 24	155.4%	102.7%	51.3%	27	208
$330.00	Jul 17	Aug 28	153.5%	105.1%	46.1%	348	646
$322.50	Jul 17	Jul 24	143.7%	102.4%	40.3%	14	199
$325.00	Jul 17	Aug 28	146.2%	105.2%	38.9%	41	161

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$225.00	Jul 17	Aug 14	303.8%	112.9%	169.1%	3	9
$227.50	Jul 17	Jul 24	188.3%	111.4%	69.0%	1	16
$230.00	Jul 17	Aug 28	166.5%	106.6%	56.3%	18	1.0K
$235.00	Jul 17	Aug 14	161.0%	110.5%	45.7%	11	351
$247.50	Jul 17	Jul 24	156.5%	109.7%	42.6%	3	23

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 24.00, avg 2.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$320.00	$322.50	Jul 24	$0.10	$2.40	$0.10	24.00	$320.10
$310.00	$312.50	Jul 17	$0.12	$2.38	$0.12	19.83	$310.12
$305.00	$307.50	Jul 17	$0.13	$2.37	$0.13	18.23	$305.13
$320.00	$325.00	Jul 31	$0.30	$4.70	$0.30	15.67	$320.30
$300.00	$302.50	Jul 17	$0.18	$2.32	$0.18	12.89	$300.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$235.00	$232.50	Jul 17	$0.10	$2.40	$0.10	24.00	$234.90
$252.50	$250.00	Jul 17	$0.22	$2.28	$0.22	10.36	$252.28
$255.00	$252.50	Jul 17	$0.25	$2.25	$0.25	9.00	$254.75
$245.00	$242.50	Jul 17	$0.27	$2.23	$0.27	8.26	$244.73
$260.00	$257.50	Jul 17	$0.28	$2.22	$0.28	7.93	$259.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 247 found (best R:R 24.00, avg 1.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$240.00	$250.00	Jul 17	$9.60	$9.60	$0.40	24.00	$249.60
$230.00	$240.00	Jul 17	$9.35	$9.35	$0.65	14.38	$239.35
$250.00	$260.00	Jul 17	$8.75	$8.75	$1.25	7.00	$258.75
$260.00	$262.50	Jul 17	$2.15	$2.15	$0.35	6.14	$262.15
$250.00	$260.00	Jul 24	$8.20	$8.20	$1.80	4.56	$258.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$285.00	$282.50	Jul 17	$2.35	$2.35	$0.15	15.67	$282.65
$310.00	$307.50	Jul 31	$2.35	$2.35	$0.15	15.67	$307.65
$325.00	$320.00	Jul 24	$4.65	$4.65	$0.35	13.29	$320.35
$297.50	$295.00	Jul 17	$2.25	$2.25	$0.25	9.00	$295.25
$310.00	$307.50	Jul 17	$2.25	$2.25	$0.25	9.00	$307.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 69 found (avg debit $6.86, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$330.00	Jul 17	Jul 24	$2.62	153.5%	103.0%
$327.50	Jul 17	Jul 24	$2.82	155.4%	102.7%
$325.00	Jul 17	Jul 24	$3.10	146.2%	102.2%
$322.50	Jul 17	Jul 24	$3.42	143.7%	102.4%
$320.00	Jul 17	Jul 24	$3.60	126.9%	100.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$225.00	Jul 17	Jul 24	$0.15	303.8%	112.2%
$227.50	Jul 17	Jul 24	$2.20	188.3%	111.4%
$330.00	Jul 17	Jul 24	$2.35	153.5%	103.0%
$230.00	Jul 17	Jul 24	$2.75	166.5%	112.4%
$320.00	Jul 17	Jul 24	$2.85	126.9%	100.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 5.07% of stock, avg 18.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$277.50	Jul 17	$6.15	$7.80	$13.95	$263.55	$291.45	5.07%
$275.00	Jul 17	$7.35	$6.65	$14.00	$261.00	$289.00	5.09%
$280.00	Jul 17	$4.95	$9.80	$14.75	$265.25	$294.75	5.36%
$282.50	Jul 17	$4.60	$10.65	$15.25	$267.25	$297.75	5.54%
$270.00	Jul 17	$11.05	$4.55	$15.60	$254.40	$285.60	5.67%
$285.00	Jul 17	$3.55	$13.00	$16.55	$268.45	$301.55	6.01%
$287.50	Jul 17	$2.90	$14.35	$17.25	$270.25	$304.75	6.27%
$262.50	Jul 17	$16.30	$2.28	$18.58	$243.92	$281.08	6.75%
$290.00	Jul 17	$2.13	$16.45	$18.58	$271.42	$308.58	6.75%
$292.50	Jul 17	$1.58	$18.20	$19.78	$272.72	$312.28	7.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.09% of stock, avg 15.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$287.50	$265.00	Jul 17	$2.90	$2.85	$5.75	$259.25	$293.25
$285.00	$265.00	Jul 17	$3.55	$2.85	$6.40	$258.60	$291.40
$287.50	$267.50	Jul 17	$2.90	$3.85	$6.75	$260.75	$294.25
$285.00	$267.50	Jul 17	$3.55	$3.85	$7.40	$260.10	$292.40
$282.50	$265.00	Jul 17	$4.60	$2.85	$7.45	$257.55	$289.95
$287.50	$270.00	Jul 17	$2.90	$4.55	$7.45	$262.55	$294.95
$280.00	$265.00	Jul 17	$4.95	$2.85	$7.80	$257.20	$287.80
$285.00	$270.00	Jul 17	$3.55	$4.55	$8.10	$261.90	$293.10
$282.50	$267.50	Jul 17	$4.60	$3.85	$8.45	$259.05	$290.95
$287.50	$272.50	Jul 17	$2.90	$5.70	$8.60	$263.90	$296.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 473 found (best R:R 32.33, avg credit $4.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
232/235	240/250	Jul 17	$9.70	$0.30	32.33	$225.30	$249.70
270/275	310/315	Aug 14	$4.85	$0.15	32.33	$270.15	$314.85
252/255	260/262	Jul 17	$2.40	$0.10	24.00	$252.60	$262.40
260/265	310/315	Aug 14	$4.80	$0.20	24.00	$260.20	$314.80
250/260	270/280	Aug 21	$9.60	$0.40	24.00	$250.40	$279.60
280/290	310/320	Aug 21	$9.60	$0.40	24.00	$280.40	$319.60
275/280	325/330	Aug 28	$4.80	$0.20	24.00	$275.20	$329.80
270/275	295/300	Aug 14	$4.75	$0.25	19.00	$270.25	$299.75
255/260	280/285	Aug 28	$4.75	$0.25	19.00	$255.25	$284.75
250/252	260/262	Jul 17	$2.37	$0.13	18.23	$250.13	$262.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 122 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$240.00	$250.00	$260.00	Aug 21	$0.10	$9.90	99.00
$290.00	$300.00	$310.00	Aug 21	$0.15	$9.85	65.67
$300.00	$302.50	$305.00	Jul 24	$0.05	$2.45	49.00
$322.50	$325.00	$327.50	Jul 17	$0.06	$2.44	40.67
$295.00	$297.50	$300.00	Jul 17	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$230.00	$235.00	$240.00	Aug 7	$0.05	$4.95	99.00
$265.00	$270.00	$275.00	Aug 7	$0.05	$4.95	99.00
$265.00	$267.50	$270.00	Jul 24	$0.05	$2.45	49.00
$275.00	$277.50	$280.00	Jul 24	$0.05	$2.45	49.00
$245.00	$250.00	$255.00	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. 45 found (best net $-9.40, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$275.00	1:2	Aug 14	-$9.40	$35.60
$240.00	$265.00	1:2	Jul 31	-$12.60	$12.40
$317.50	$320.00	1:2	Jul 17	-$0.02	$2.48
$307.50	$310.00	1:2	Jul 17	-$0.05	$2.45
$310.00	$312.50	1:2	Jul 17	-$0.06	$2.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$245.00	$242.50	1:2	Jul 17	-$0.06	$2.44
$235.00	$232.50	1:2	Jul 17	-$0.08	$2.42
$240.00	$237.50	1:2	Jul 17	-$0.16	$2.34
$232.50	$230.00	1:2	Jul 17	-$0.18	$2.32
$247.50	$245.00	1:2	Jul 17	-$0.18	$2.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 13.40%, avg 4.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$280.00	Aug 28	$36.90	0.57	1.7%	13.40%	15.12%	--	11
$280.00	Aug 21	$35.10	0.55	1.7%	12.75%	14.47%	39	38
$285.00	Aug 28	$34.60	0.55	3.5%	12.57%	16.10%	2	--
$295.00	Aug 28	$31.00	0.51	7.2%	11.26%	18.42%	1	1
$290.00	Aug 21	$30.80	0.51	5.3%	11.19%	16.54%	52	37
$300.00	Aug 28	$29.00	0.49	9.0%	10.53%	19.51%	2	22
$300.00	Aug 21	$27.20	0.47	9.0%	9.88%	18.86%	14	265
$280.00	Aug 7	$25.20	0.53	1.7%	9.15%	10.87%	21	1
$295.00	Aug 14	$24.70	0.48	7.2%	8.97%	16.14%	1	6
$315.00	Aug 28	$24.40	0.43	14.4%	8.86%	23.29%	1	7

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 10,270

Total Puts 15,530

Put/Call Ratio 1.51

Net Difference -5,260

Prior's Put/Call Breakdown

Total Calls 9,277

Total Puts 9,548

Put/Call Ratio 1.03

Net Difference -271

Prior 7-Day Put/Call Summary

Total Calls 56,323

Total Puts 59,674

Average Put/Call Ratio 1.14

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