COHR - Options Database

COHR

COHERENT CORP

$276.78 -0.06%

(7/16 18:01) ◀

Friday, July 17, 2026 (3:05pm)

▶ (7/17 18:02)

◀ 7/17 15:06 ▶

Option Volume

Detail

ℹ

Current (07/17 3:05pm) 17,095

Calls: 7,878 (46%)

Puts: 9,217 (54%)

Prior (07/16) 25,800

Calls: 10,270 (40%)

Puts: 15,530 (60%)

Current vs Prior -33.74%

Calls: -23.29% (Calls)

Puts: -40.65% (Puts)

Prior 7-Day Total 106,463

Calls: 50,821 (48%)

Puts: 55,642 (52%)

Prior 7-Day Average 15,209

Calls: 7,260 (48%)

Puts: 7,948 (52%)

Current vs Prior 7-Day Avg +12.40%

Calls: +8.51%

Puts: +15.95%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17 3:05pm) $36.52M

Calls: $16.02M (44%)

Puts: $20.50M (56%)

Prior (07/16) $85.16M

Calls: $11.04M (13%)

Puts: $74.11M (87%)

Current vs Prior -57.11%

Calls: +45.09%

Puts: -72.34%

Prior 7-Day Total $212.88M

Calls: $100.90M (47%)

Puts: $111.98M (53%)

Prior 7-Day Average $30.41M

Calls: $14.41M (47%)

Puts: $16.00M (53%)

Current vs Prior 7-Day Avg +20.09%

Calls: +11.16%

Puts: +28.14%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17 3:05pm) 1.17

Prior (07/16) 1.51

Current vs Prior -22.63%

Prior 7-Day Average 1.16

Current vs Prior 7-Day Avg +0.82%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17 3:05pm) 215,639

Calls: 102,049 (47%)

Puts: 113,590 (53%)

Prior (07/16) 211,737

Calls: 98,328 (46%)

Puts: 113,409 (54%)

Current vs Prior +1.84%

Prior 7-Day Total 1,408,442

Calls: 652,664 (46%)

Puts: 755,778 (54%)

Prior 7-Day Average 201,206

Calls: 93,237 (46%)

Puts: 107,968 (54%)

Current vs Prior 7-Day Avg +7.17%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.36% | 12.84%2.36% | 28.67%

Prior 8.08% | 13.28%8.08% | 29.03%

Current vs Prior -70.79% | -3.29%-70.79% | -1.24%

Prior 7-Day Avg 8.10% | 14.07%11.80% | 30.34%

Current vs 7-Day Avg -70.88% | -8.69%-80.01% | -5.51%

Prior 7-Day Eod 8.08% | 13.28%5.47% | 29.23%

Current vs 7-Day Eod -70.79% | -3.29%-56.87% | -1.91%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 96.77% | 13.44%

Calls: 61.18% | 19.73%

Puts: 132.35% | 7.14%

Prior 32.37% | 13.63%

Calls: 35.68% | 11.00%

Puts: 29.06% | 16.27%

Current vs Prior +198.95% | -1.39%

Prior 7-Day Avg 33.82% | 13.51%

Calls: 30.46% | 13.84%

Puts: 37.18% | 13.17%

Current vs 7-Day Avg +186.14% | -0.50%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 57% vs prior. Slightly bearish P/C ratio of 1.17. P/C ratio dropping 23% - sentiment shifting bullish.

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 NEUTRAL

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 69 of results (avg 7.1%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Aug 21	35.10	36.20	$35.65	3.1%	106	0.55	65
$300.00	Aug 21	27.00	28.50	$27.75	5.4%	18	0.47	261
$290.00	Aug 21	30.60	32.40	$31.50	5.7%	5	0.51	79
$270.00	Jul 24	19.60	20.80	$20.20	5.9%	29	0.60	12
$310.00	Aug 21	23.60	25.10	$24.35	6.2%	3	0.43	95

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Aug 21	49.00	50.50	$49.75	3.0%	55	0.52	1.1K
$290.00	Aug 21	42.80	44.30	$43.55	3.4%	10	0.49	208
$280.00	Aug 21	37.00	38.50	$37.75	4.0%	27	0.44	410
$310.00	Aug 21	55.10	57.40	$56.25	4.1%	45	0.56	674
$330.00	Aug 21	68.70	71.80	$70.25	4.4%	26	0.63	241

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. 127 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 17	34.80	41.40	$38.10	17.3%	30	1.00	140
$260.00	Jul 17	14.80	21.00	$17.90	34.6%	109	0.98	329
$262.50	Jul 17	13.30	19.00	$16.15	35.3%	22	0.98	115
$265.00	Jul 17	10.40	16.30	$13.35	44.2%	52	0.95	--
$267.50	Jul 17	7.90	13.90	$10.90	55.0%	10	0.94	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Jul 17	5.50	10.40	$7.95	61.6%	100	1.00	158
$287.50	Jul 17	6.90	12.40	$9.65	57.0%	83	1.00	110
$290.00	Jul 17	11.60	15.20	$13.40	26.9%	74	1.00	1.5K
$292.50	Jul 17	12.10	17.60	$14.85	37.0%	13	1.00	150
$295.00	Jul 17	14.00	20.00	$17.00	35.3%	8	1.00	44

Most actively traded options today. High liquidity = easy entry/exit. 295 active (total vol 10.4K, top 695)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Jul 31	22.80	26.10	$24.45	13.5%	695	0.57	10
$320.00	Jul 24	3.40	4.20	$3.80	21.1%	398	0.18	532
$270.00	Aug 21	40.10	43.10	$41.60	7.2%	231	0.59	78
$300.00	Jul 17	0.00	0.15	$0.08	187.5%	230	0.02	542
$280.00	Jul 17	0.50	2.70	$1.60	137.5%	215	0.44	424

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Aug 7	27.90	29.40	$28.65	5.2%	412	0.46	340
$240.00	Jul 31	6.80	8.50	$7.65	22.2%	349	0.21	109
$270.00	Jul 17	0.05	0.50	$0.28	160.7%	348	0.09	698
$260.00	Jul 17	0.00	0.20	$0.10	200.0%	328	0.03	1.7K
$280.00	Jul 17	2.00	5.30	$3.65	90.4%	298	0.76	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. 72 strikes (avg 363.7%, max 1195.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$230.00	Jul 17	Aug 21	1393.9%	108.9%	1180.2%	153	358
$322.50	Jul 17	Jul 31	1077.0%	105.2%	923.4%	3	156
$317.50	Jul 17	Jul 31	996.3%	104.8%	850.9%	--	56
$250.00	Jul 17	Aug 21	788.6%	107.6%	633.1%	36	441
$327.50	Jul 17	Jul 31	747.8%	104.3%	617.2%	1	52

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$230.00	Jul 17	Aug 28	1393.9%	107.6%	1195.4%	30	1.0K
$227.50	Jul 17	Jul 24	1452.3%	112.6%	1189.5%	5	15
$237.50	Jul 17	Jul 31	1219.9%	105.1%	1060.9%	6	26
$242.50	Jul 17	Jul 31	1104.4%	103.5%	966.6%	1	27
$247.50	Jul 17	Jul 31	988.9%	105.0%	841.8%	28	14

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 24.00, avg 3.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$305.00	$307.50	Jul 17	$0.15	$2.35	$0.15	15.67	$305.15
$285.00	$287.50	Jul 24	$0.15	$2.35	$0.15	15.67	$285.15
$325.00	$330.00	Aug 7	$0.35	$4.65	$0.35	13.29	$325.35
$327.50	$330.00	Jul 17	$0.20	$2.30	$0.20	11.50	$327.70
$307.50	$310.00	Jul 31	$0.20	$2.30	$0.20	11.50	$307.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$265.00	$262.50	Jul 17	$0.10	$2.40	$0.10	24.00	$264.90
$235.00	$232.50	Jul 17	$0.12	$2.38	$0.12	19.83	$234.88
$230.00	$227.50	Jul 24	$0.17	$2.33	$0.17	13.71	$229.83
$242.50	$240.00	Jul 31	$0.20	$2.30	$0.20	11.50	$242.30
$272.50	$270.00	Jul 17	$0.25	$2.25	$0.25	9.00	$272.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 248 found (best R:R 49.00, avg 1.99)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$240.00	$250.00	Jul 17	$9.80	$9.80	$0.20	49.00	$249.80
$270.00	$272.50	Jul 17	$2.40	$2.40	$0.10	24.00	$272.40
$312.50	$315.00	Jul 31	$2.30	$2.30	$0.20	11.50	$314.80
$317.50	$320.00	Jul 17	$2.12	$2.12	$0.38	5.58	$319.62
$292.50	$295.00	Jul 31	$2.05	$2.05	$0.45	4.56	$294.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$330.00	$327.50	Jul 17	$2.35	$2.35	$0.15	15.67	$327.65
$330.00	$325.00	Jul 31	$4.70	$4.70	$0.30	15.67	$325.30
$320.00	$315.00	Jul 31	$4.65	$4.65	$0.35	13.29	$315.35
$290.00	$285.00	Aug 14	$4.55	$4.55	$0.45	10.11	$285.45
$307.50	$305.00	Jul 17	$2.25	$2.25	$0.25	9.00	$305.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $7.95, cheapest $0.85)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$322.50	Jul 17	Jul 24	$1.20	1077.0%	104.7%
$317.50	Jul 17	Jul 24	$1.65	996.3%	106.3%
$330.00	Jul 17	Jul 24	$2.43	658.3%	105.3%
$325.00	Jul 17	Jul 24	$2.90	626.0%	104.6%
$327.50	Jul 17	Jul 24	$3.18	747.8%	113.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$237.50	Jul 17	Jul 24	$0.85	1219.9%	107.8%
$242.50	Jul 17	Jul 24	$1.85	1104.4%	108.0%
$330.00	Jul 17	Jul 24	$2.05	658.3%	105.3%
$327.50	Jul 17	Jul 24	$2.15	747.8%	113.3%
$232.50	Jul 17	Jul 24	$2.37	615.4%	109.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 117 found (cheapest 1.85% of stock, avg 17.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$277.50	Jul 17	$3.38	$1.73	$5.11	$272.39	$282.61	1.85%
$280.00	Jul 17	$1.60	$3.65	$5.25	$274.75	$285.25	1.90%
$275.00	Jul 17	$4.80	$1.25	$6.05	$268.95	$281.05	2.19%
$272.50	Jul 17	$6.05	$0.53	$6.58	$265.92	$279.08	2.38%
$282.50	Jul 17	$1.58	$5.05	$6.63	$275.87	$289.13	2.40%
$285.00	Jul 17	$0.43	$7.95	$8.38	$276.62	$293.38	3.03%
$270.00	Jul 17	$8.45	$0.28	$8.73	$261.27	$278.73	3.15%
$287.50	Jul 17	$0.33	$9.65	$9.98	$277.52	$297.48	3.61%
$267.50	Jul 17	$10.90	$0.23	$11.13	$256.37	$278.63	4.02%
$265.00	Jul 17	$13.35	$0.20	$13.55	$251.45	$278.55	4.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.35% of stock, avg 14.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$285.00	$272.50	Jul 17	$0.43	$0.53	$0.96	$271.54	$285.96
$285.00	$275.00	Jul 17	$0.43	$1.25	$1.68	$273.32	$286.68
$285.00	$255.00	Jul 17	$0.43	$1.60	$2.03	$252.97	$287.03
$282.50	$272.50	Jul 17	$1.58	$0.53	$2.11	$270.39	$284.61
$280.00	$272.50	Jul 17	$1.60	$0.53	$2.13	$270.37	$282.13
$285.00	$277.50	Jul 17	$0.43	$1.73	$2.16	$275.34	$287.16
$285.00	$247.50	Jul 17	$0.43	$2.15	$2.58	$244.92	$287.58
$317.50	$272.50	Jul 17	$2.15	$0.53	$2.68	$269.82	$320.18
$322.50	$272.50	Jul 17	$2.15	$0.53	$2.68	$269.82	$325.18
$282.50	$275.00	Jul 17	$1.58	$1.25	$2.83	$272.17	$285.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 380 found (best R:R 32.33, avg credit $4.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
258/260	265/270	Jul 31	$4.85	$0.15	32.33	$255.15	$269.85
255/260	285/290	Aug 7	$4.85	$0.15	32.33	$255.15	$289.85
265/270	325/330	Aug 28	$4.85	$0.15	32.33	$265.15	$329.85
275/280	315/320	Aug 28	$4.85	$0.15	32.33	$275.15	$319.85
238/240	275/278	Jul 31	$2.40	$0.10	24.00	$237.60	$277.40
238/240	282/285	Jul 31	$2.40	$0.10	24.00	$237.60	$284.90
250/255	285/290	Aug 7	$4.80	$0.20	24.00	$250.20	$289.80
265/270	280/285	Aug 28	$4.80	$0.20	24.00	$265.20	$284.80
238/240	272/275	Jul 24	$2.35	$0.15	15.67	$237.65	$274.85
242/245	280/282	Jul 31	$2.35	$0.15	15.67	$242.65	$282.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$310.00	$320.00	$330.00	Aug 21	$0.05	$9.95	199.00
$267.50	$270.00	$272.50	Jul 17	$0.05	$2.45	49.00
$295.00	$297.50	$300.00	Jul 24	$0.05	$2.45	49.00
$240.00	$250.00	$260.00	Jul 24	$0.25	$9.75	39.00
$290.00	$300.00	$310.00	Aug 21	$0.35	$9.65	27.57

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$240.00	$245.00	$250.00	Aug 7	$0.05	$4.95	99.00
$250.00	$255.00	$260.00	Aug 7	$0.05	$4.95	99.00
$325.00	$327.50	$330.00	Jul 24	$0.05	$2.45	49.00
$255.00	$260.00	$265.00	Aug 14	$0.10	$4.90	49.00
$315.00	$320.00	$325.00	Aug 14	$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. 50 found (best net $-19.80, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$265.00	1:2	Aug 14	-$19.80	$15.20
$250.00	$275.00	1:2	Aug 7	-$16.20	$8.80
$295.00	$297.50	1:2	Jul 17	-$0.16	$2.34
$285.00	$287.50	1:2	Jul 17	-$0.23	$2.27
$305.00	$307.50	1:2	Jul 17	-$0.38	$2.12

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$265.00	$262.50	1:2	Jul 17	$0.00	$2.50
$272.50	$270.00	1:2	Jul 17	-$0.03	$2.47
$262.50	$260.00	1:2	Jul 17	-$0.10	$2.40
$267.50	$265.00	1:2	Jul 17	-$0.17	$2.33
$270.00	$267.50	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. 74 found (best yield 13.73%, avg 5.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$280.00	Aug 28	$38.00	0.58	1.2%	13.73%	14.89%	4	11
$285.00	Aug 28	$35.70	0.56	3.0%	12.90%	15.87%	1	2
$280.00	Aug 21	$35.10	0.55	1.2%	12.68%	13.84%	106	65
$290.00	Aug 28	$32.40	0.54	4.8%	11.71%	16.48%	1	5
$280.00	Aug 14	$30.80	0.56	1.2%	11.13%	12.29%	4	3
$290.00	Aug 21	$30.60	0.51	4.8%	11.06%	15.83%	5	79
$300.00	Aug 28	$29.80	0.50	8.4%	10.77%	19.16%	--	23
$285.00	Aug 14	$29.10	0.53	3.0%	10.51%	13.48%	2	1
$300.00	Aug 21	$27.00	0.47	8.4%	9.76%	18.14%	18	261
$280.00	Aug 7	$25.20	0.54	1.2%	9.10%	10.27%	--	12

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 7,878

Total Puts 9,217

Put/Call Ratio 1.17

Net Difference -1,339

Prior's Put/Call Breakdown

Total Calls 10,270

Total Puts 15,530

Put/Call Ratio 1.51

Net Difference -5,260

Prior 7-Day Put/Call Summary

Total Calls 50,821

Total Puts 55,642

Average Put/Call Ratio 1.16

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