COHR - Options Database

COHR

COHERENT CORP

$288.23 +3.83%

(7/17 18:02) ◀

Monday, July 20, 2026 (3:05pm)

▶ (7/20 18:01)

◀ 7/20 15:05 ▶

Option Volume

Detail

ℹ

Current (07/20 3:05pm) 14,962

Calls: 6,356 (42%)

Puts: 8,606 (58%)

Prior (07/17) 17,095

Calls: 7,878 (46%)

Puts: 9,217 (54%)

Current vs Prior -12.48%

Calls: -19.32% (Calls)

Puts: -6.63% (Puts)

Prior 7-Day Total 119,473

Calls: 55,552 (46%)

Puts: 63,921 (54%)

Prior 7-Day Average 17,067

Calls: 7,936 (46%)

Puts: 9,131 (54%)

Current vs Prior 7-Day Avg -12.34%

Calls: -19.91%

Puts: -5.76%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/20 3:05pm) $25.42M

Calls: $11.10M (44%)

Puts: $14.33M (56%)

Prior (07/17) $36.52M

Calls: $16.02M (44%)

Puts: $20.50M (56%)

Current vs Prior -30.38%

Calls: -30.74%

Puts: -30.11%

Prior 7-Day Total $270.65M

Calls: $97.59M (36%)

Puts: $173.07M (64%)

Prior 7-Day Average $38.66M

Calls: $13.94M (36%)

Puts: $24.72M (64%)

Current vs Prior 7-Day Avg -34.25%

Calls: -20.40%

Puts: -42.05%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/20 3:05pm) 1.35

Prior (07/17) 1.17

Current vs Prior +15.73%

Prior 7-Day Average 1.19

Current vs Prior 7-Day Avg +13.83%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/20 3:05pm) 172,294

Calls: 75,516 (44%)

Puts: 96,778 (56%)

Prior (07/17) 215,639

Calls: 102,049 (47%)

Puts: 113,590 (53%)

Current vs Prior -20.10%

Prior 7-Day Total 1,427,402

Calls: 661,735 (46%)

Puts: 765,667 (54%)

Prior 7-Day Average 203,914

Calls: 94,533 (46%)

Puts: 109,381 (54%)

Current vs Prior 7-Day Avg -15.51%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 10.51% | 15.77%27.15% | 35.30%

Prior 5.50% | 13.11%5.50% | 29.04%

Current vs Prior +91.01% | +20.24%+393.30% | +21.55%

Prior 7-Day Avg 7.43% | 13.74%10.39% | 29.93%

Current vs 7-Day Avg +41.53% | +14.75%+161.31% | +17.94%

Prior 7-Day Eod 5.50% | 13.11%1.60% | 28.55%

Current vs 7-Day Eod +91.01% | +20.24%+1593.61% | +23.66%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.50% | 11.22%

Calls: 12.62% | 10.94%

Puts: 16.39% | 11.50%

Prior 36.23% | 16.64%

Calls: 34.01% | 20.61%

Puts: 38.46% | 12.67%

Current vs Prior -59.98% | -32.57%

Prior 7-Day Avg 36.31% | 14.27%

Calls: 32.05% | 14.96%

Puts: 40.58% | 13.58%

Current vs 7-Day Avg -60.07% | -21.37%

Liquidity Expensive

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.35 indicates protective positioning. Declining open interest (down 20%) indicates positions being closed.

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 BEARISH

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 82 of results (avg 8.1%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	57.30	61.00	$59.15	6.3%	5	0.74	151
$270.00	Aug 21	46.20	49.60	$47.90	7.1%	10	0.66	297
$240.00	Aug 21	63.60	68.50	$66.05	7.4%	1	0.78	23
$260.00	Aug 21	51.50	55.50	$53.50	7.5%	2	0.70	50
$265.00	Aug 28	51.40	55.70	$53.55	8.0%	22	0.67	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Aug 21	54.80	57.20	$56.00	4.3%	38	0.56	197
$290.00	Aug 21	36.90	38.80	$37.85	5.0%	19	0.43	218
$285.00	Aug 21	34.10	36.00	$35.05	5.4%	3	0.41	--
$340.00	Aug 7	59.20	62.70	$60.95	5.7%	1	0.73	16
$290.00	Aug 28	39.40	41.80	$40.60	5.9%	--	0.43	16

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. 115 found (avg delta 0.65, highest 0.92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Jul 24	50.80	56.70	$53.75	11.0%	--	0.92	129
$240.00	Jul 24	48.60	54.50	$51.55	11.4%	--	0.92	42
$250.00	Jul 24	39.80	45.60	$42.70	13.6%	1	0.87	35
$260.00	Jul 24	32.00	37.50	$34.75	15.8%	--	0.81	13
$235.00	Aug 28	68.90	75.60	$72.25	9.3%	2	0.78	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Jul 24	54.40	59.70	$57.05	9.3%	2	0.90	70
$340.00	Jul 24	49.80	55.20	$52.50	10.3%	3	0.89	115
$337.50	Jul 24	47.50	52.90	$50.20	10.8%	1	0.88	7
$335.00	Jul 24	45.40	50.80	$48.10	11.2%	2	0.86	213
$332.50	Jul 24	42.90	48.30	$45.60	11.8%	1	0.85	17

Most actively traded options today. High liquidity = easy entry/exit. 269 active (total vol 8.1K, top 737)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 24	3.70	4.40	$4.05	17.3%	287	0.22	701
$330.00	Jul 24	2.20	3.00	$2.60	30.8%	251	0.15	136
$310.00	Aug 14	24.20	29.50	$26.85	19.7%	197	0.47	19
$325.00	Jul 24	3.00	4.10	$3.55	31.0%	177	0.19	68
$300.00	Jul 24	9.10	10.50	$9.80	14.3%	165	0.40	103

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 24	1.15	1.85	$1.50	46.7%	737	0.08	1.0K
$275.00	Jul 31	14.50	16.70	$15.60	14.1%	603	0.36	168
$270.00	Aug 7	17.70	20.20	$18.95	13.2%	568	0.34	151
$277.50	Aug 7	19.80	22.70	$21.25	13.6%	370	0.38	--
$252.50	Jul 24	2.45	3.60	$3.03	38.0%	216	0.14	8

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 10.6%, max 19.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$240.00	Jul 24	Aug 28	130.4%	110.4%	18.1%	32	42
$265.00	Jul 24	Aug 28	125.7%	109.2%	15.2%	22	39
$280.00	Jul 24	Aug 28	123.8%	108.5%	14.2%	78	95
$292.50	Jul 24	Aug 7	119.7%	104.8%	14.2%	24	130
$260.00	Jul 24	Aug 28	123.9%	109.5%	13.1%	22	13

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$235.00	Jul 24	Aug 28	132.3%	110.6%	19.6%	34	85
$250.00	Jul 24	Aug 28	127.8%	108.1%	18.2%	186	589
$240.00	Jul 24	Aug 28	130.4%	110.4%	18.1%	739	1.0K
$252.50	Jul 24	Aug 7	127.1%	108.5%	17.2%	217	8
$245.00	Jul 24	Aug 28	128.0%	109.5%	16.9%	62	85

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 12.89, avg 2.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$312.50	$315.00	Jul 24	$0.20	$2.30	$0.20	11.50	$312.70
$337.50	$340.00	Jul 24	$0.20	$2.30	$0.20	11.50	$337.70
$327.50	$330.00	Jul 31	$0.20	$2.30	$0.20	11.50	$327.70
$337.50	$340.00	Jul 31	$0.20	$2.30	$0.20	11.50	$337.70
$332.50	$335.00	Jul 24	$0.22	$2.28	$0.22	10.36	$332.72

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$242.50	$240.00	Jul 24	$0.18	$2.32	$0.18	12.89	$242.32
$240.00	$237.50	Jul 31	$0.20	$2.30	$0.20	11.50	$239.80
$282.50	$280.00	Aug 21	$0.20	$2.30	$0.20	11.50	$282.30
$235.00	$232.50	Jul 24	$0.23	$2.27	$0.23	9.87	$234.77
$247.50	$245.00	Jul 24	$0.25	$2.25	$0.25	9.00	$247.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 263 found (best R:R 24.00, avg 1.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$292.50	$295.00	Jul 31	$2.40	$2.40	$0.10	24.00	$294.90
$277.50	$280.00	Jul 31	$2.35	$2.35	$0.15	15.67	$279.85
$240.00	$250.00	Jul 24	$8.85	$8.85	$1.15	7.70	$248.85
$237.50	$240.00	Jul 24	$2.20	$2.20	$0.30	7.33	$239.70
$297.50	$300.00	Aug 7	$2.20	$2.20	$0.30	7.33	$299.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$315.00	$312.50	Jul 24	$2.40	$2.40	$0.10	24.00	$312.60
$340.00	$335.00	Aug 7	$4.80	$4.80	$0.20	24.00	$335.20
$340.00	$337.50	Jul 24	$2.30	$2.30	$0.20	11.50	$337.70
$345.00	$340.00	Jul 24	$4.55	$4.55	$0.45	10.11	$340.45
$325.00	$320.00	Aug 7	$4.55	$4.55	$0.45	10.11	$320.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 69 found (avg debit $6.58, cheapest $3.27)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$345.00	Jul 24	Jul 31	$4.10	121.8%	109.2%
$335.00	Jul 24	Jul 31	$4.97	122.9%	110.1%
$337.50	Jul 24	Jul 31	$5.15	120.3%	111.2%
$340.00	Jul 24	Jul 31	$5.15	120.0%	112.8%
$265.00	Jul 24	Jul 31	$5.70	125.7%	109.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$235.00	Jul 24	Jul 31	$3.27	132.3%	117.9%
$237.50	Jul 24	Jul 31	$3.37	137.7%	118.5%
$340.00	Jul 24	Jul 31	$3.55	120.0%	112.8%
$240.00	Jul 24	Jul 31	$3.65	130.4%	115.9%
$337.50	Jul 24	Jul 31	$3.80	120.3%	111.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 10.04% of stock, avg 20.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$287.50	Jul 24	$15.05	$13.90	$28.95	$258.55	$316.45	10.04%
$292.50	Jul 24	$12.65	$16.35	$29.00	$263.50	$321.50	10.06%
$282.50	Jul 24	$17.60	$11.55	$29.15	$253.35	$311.65	10.11%
$290.00	Jul 24	$14.25	$15.25	$29.50	$260.50	$319.50	10.23%
$280.00	Jul 24	$19.00	$10.90	$29.90	$250.10	$309.90	10.37%
$295.00	Jul 24	$12.15	$17.85	$30.00	$265.00	$325.00	10.41%
$285.00	Jul 24	$17.85	$12.70	$30.55	$254.45	$315.55	10.60%
$300.00	Jul 24	$9.80	$20.80	$30.60	$269.40	$330.60	10.62%
$277.50	Jul 24	$21.85	$9.25	$31.10	$246.40	$308.60	10.79%
$275.00	Jul 24	$22.40	$8.90	$31.30	$243.70	$306.30	10.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 6.92% of stock, avg 17.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$302.50	$280.00	Jul 24	$9.05	$10.90	$19.95	$260.05	$322.45
$302.50	$282.50	Jul 24	$9.05	$11.55	$20.60	$261.90	$323.10
$300.00	$280.00	Jul 24	$9.80	$10.90	$20.70	$259.30	$320.70
$300.00	$282.50	Jul 24	$9.80	$11.55	$21.35	$261.15	$321.35
$297.50	$280.00	Jul 24	$10.80	$10.90	$21.70	$258.30	$319.20
$302.50	$285.00	Jul 24	$9.05	$12.70	$21.75	$263.25	$324.25
$297.50	$282.50	Jul 24	$10.80	$11.55	$22.35	$260.15	$319.85
$300.00	$285.00	Jul 24	$9.80	$12.70	$22.50	$262.50	$322.50
$302.50	$287.50	Jul 24	$9.05	$13.90	$22.95	$264.55	$325.45
$295.00	$280.00	Jul 24	$12.15	$10.90	$23.05	$256.95	$318.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 391 found (best R:R 49.00, avg credit $4.02)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
270/275	280/285	Aug 14	$4.90	$0.10	49.00	$270.10	$284.90
270/275	280/285	Aug 28	$4.90	$0.10	49.00	$270.10	$284.90
255/260	285/290	Jul 31	$4.85	$0.15	32.33	$255.15	$289.85
235/240	285/290	Aug 7	$4.85	$0.15	32.33	$235.15	$289.85
280/285	300/305	Aug 14	$4.85	$0.15	32.33	$280.15	$304.85
255/260	305/310	Aug 21	$4.85	$0.15	32.33	$255.15	$309.85
285/290	325/330	Aug 28	$4.85	$0.15	32.33	$285.15	$329.85
245/250	262/270	Aug 7	$7.25	$0.25	29.00	$242.75	$269.75
252/255	285/290	Aug 7	$4.80	$0.20	24.00	$250.20	$289.80
260/265	275/280	Aug 14	$4.80	$0.20	24.00	$260.20	$279.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$315.00	$317.50	$320.00	Jul 31	$0.05	$2.45	49.00
$275.00	$280.00	$285.00	Aug 14	$0.15	$4.85	32.33
$312.50	$315.00	$317.50	Jul 31	$0.10	$2.40	24.00
$325.00	$327.50	$330.00	Jul 31	$0.10	$2.40	24.00
$335.00	$337.50	$340.00	Jul 31	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$290.00	$295.00	$300.00	Aug 14	$0.05	$4.95	99.00
$282.50	$285.00	$287.50	Jul 24	$0.05	$2.45	49.00
$270.00	$275.00	$280.00	Aug 14	$0.10	$4.90	49.00
$285.00	$290.00	$295.00	Aug 14	$0.10	$4.90	49.00
$270.00	$275.00	$280.00	Aug 28	$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. 16 found (best net $-0.67, 16 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$342.50	1:2	Jul 24	-$1.30	$1.20
$342.50	$345.00	1:2	Jul 24	-$1.45	$1.05
$335.00	$337.50	1:2	Jul 24	-$1.52	$0.98
$337.50	$340.00	1:2	Jul 24	-$1.60	$0.90
$340.00	$345.00	1:2	Jul 31	-$4.25	$0.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$235.00	$232.50	1:2	Jul 24	-$0.67	$1.83
$237.50	$235.00	1:2	Jul 24	-$0.68	$1.82
$242.50	$240.00	1:2	Jul 24	-$1.32	$1.18
$245.00	$242.50	1:2	Jul 24	-$1.41	$1.09
$245.00	$240.00	1:2	Jul 31	-$4.15	$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 12.73%, avg 5.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$290.00	Aug 21	$36.70	0.58	0.6%	12.73%	13.35%	3	83
$300.00	Aug 28	$35.20	0.54	4.1%	12.21%	16.30%	2	23
$295.00	Aug 21	$34.30	0.56	2.4%	11.90%	14.25%	6	--
$290.00	Aug 14	$32.40	0.56	0.6%	11.24%	11.86%	7	2
$300.00	Aug 21	$32.30	0.54	4.1%	11.21%	15.29%	6	374
$295.00	Aug 14	$30.30	0.54	2.4%	10.51%	12.86%	2	7
$305.00	Aug 21	$30.30	0.52	5.8%	10.51%	16.33%	11	--
$310.00	Aug 21	$28.40	0.50	7.5%	9.85%	17.41%	8	95
$300.00	Aug 14	$28.00	0.52	4.1%	9.71%	13.80%	11	216
$320.00	Aug 28	$26.50	0.46	11.0%	9.19%	20.22%	6	15

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 6,356

Total Puts 8,606

Put/Call Ratio 1.35

Net Difference -2,250

Prior's Put/Call Breakdown

Total Calls 7,878

Total Puts 9,217

Put/Call Ratio 1.17

Net Difference -1,339

Prior 7-Day Put/Call Summary

Total Calls 55,552

Total Puts 63,921

Average Put/Call Ratio 1.19

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