COHR - Options Database

COHR

COHERENT CORP

$306.07 -4.81%

(9/21 18:01) ◀

Tuesday, September 22, 2026 (3:05pm)

▶ (9/24 15:05)

◀ 9/22 15:05 ▶

Option Volume

Detail

ℹ

Current (09/22 3:05pm) 23,230

Calls: 10,294 (44%)

Puts: 12,936 (56%)

Prior (09/18) 35,521

Calls: 19,278 (54%)

Puts: 16,243 (46%)

Current vs Prior -34.60%

Calls: -46.60% (Calls)

Puts: -20.36% (Puts)

Prior 7-Day Total 170,732

Calls: 91,497 (54%)

Puts: 79,235 (46%)

Prior 7-Day Average 24,390

Calls: 13,071 (54%)

Puts: 11,319 (46%)

Current vs Prior 7-Day Avg -4.76%

Calls: -21.25%

Puts: +14.28%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/22 3:05pm) $28.68M

Calls: $17.16M (60%)

Puts: $11.52M (40%)

Prior (09/18) $38.80M

Calls: $30.40M (78%)

Puts: $8.40M (22%)

Current vs Prior -26.08%

Calls: -43.55%

Puts: +37.14%

Prior 7-Day Total $211.71M

Calls: $119.17M (56%)

Puts: $92.54M (44%)

Prior 7-Day Average $30.24M

Calls: $17.02M (56%)

Puts: $13.22M (44%)

Current vs Prior 7-Day Avg -5.16%

Calls: +0.81%

Puts: -12.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 3:05pm) 1.26

Prior (09/18) 0.84

Current vs Prior +49.15%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg +42.01%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/22 3:05pm) 230,872

Calls: 99,434 (43%)

Puts: 131,438 (57%)

Prior (09/18) 288,366

Calls: 130,547 (45%)

Puts: 157,819 (55%)

Current vs Prior -19.94%

Prior 7-Day Total 1,831,946

Calls: 814,809 (44%)

Puts: 1,017,137 (56%)

Prior 7-Day Average 261,706

Calls: 116,401 (44%)

Puts: 145,305 (56%)

Current vs Prior 7-Day Avg -11.78%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 6.42% | 11.11%15.94% | 27.09%

Prior 3.65% | 9.18%3.65% | 18.02%

Current vs Prior +75.95% | +20.99%+336.96% | +50.28%

Prior 7-Day Avg 5.05% | 9.76%8.44% | 19.80%

Current vs 7-Day Avg +27.11% | +13.76%+89.00% | +36.78%

Prior 7-Day Eod 3.65% | 9.18%16.03% | 27.49%

Current vs 7-Day Eod +75.95% | +20.99%-0.56% | -1.49%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.68% | 20.52%

Calls: 25.49% | 23.63%

Puts: 15.87% | 17.42%

Prior 26.23% | 16.11%

Calls: 33.90% | 10.00%

Puts: 18.56% | 22.22%

Current vs Prior -21.16% | +27.37%

Prior 7-Day Avg 29.40% | 13.86%

Calls: 32.96% | 13.48%

Puts: 25.84% | 14.25%

Current vs 7-Day Avg -29.66% | +48.02%

Liquidity Expensive

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.26 indicates protective positioning. P/C ratio rising 49% - increased hedging/bearish positioning. Declining open interest (down 20%) indicates positions being closed.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

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 41 of results (avg 8.6%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Oct 16	17.00	18.40	$17.70	7.9%	85	0.46	1.7K
$245.00	Oct 23	65.00	70.60	$67.80	8.3%	2	0.89	--
$250.00	Oct 30	62.70	68.40	$65.55	8.7%	2	0.85	4
$300.00	Oct 16	25.40	27.80	$26.60	9.0%	16	0.60	713
$280.00	Oct 16	36.90	40.40	$38.65	9.1%	2	0.73	244

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 16	10.50	11.00	$10.75	4.7%	368	0.28	1.3K
$275.00	Oct 16	8.90	9.40	$9.15	5.5%	71	0.24	34
$300.00	Oct 30	23.30	25.00	$24.15	7.0%	25	0.41	23
$320.00	Oct 16	29.40	31.60	$30.50	7.2%	5	0.55	373
$330.00	Oct 16	35.80	38.50	$37.15	7.3%	--	0.61	328

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.60, cheapest $0.60)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 25	0.55	0.65	$0.60	16.7%	1.1K	0.06	1.7K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 124 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 25	55.20	60.50	$57.85	9.2%	--	0.99	22
$262.50	Sep 25	42.90	48.20	$45.55	11.6%	--	0.98	10
$265.00	Sep 25	40.60	45.80	$43.20	12.0%	--	0.97	12
$250.00	Oct 2	55.80	61.70	$58.75	10.0%	7	0.96	50
$270.00	Sep 25	35.30	41.20	$38.25	15.4%	5	0.95	215

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 25	49.90	56.00	$52.95	11.5%	--	1.00	31
$365.00	Sep 25	54.90	60.90	$57.90	10.4%	--	1.00	14
$355.00	Sep 25	45.00	50.50	$47.75	11.5%	20	0.97	29
$350.00	Sep 25	40.20	45.90	$43.05	13.2%	--	0.96	46
$345.00	Sep 25	35.40	41.30	$38.35	15.4%	2	0.93	10

Most actively traded options today. High liquidity = easy entry/exit. 295 active (total vol 16.0K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 25	0.55	0.65	$0.60	16.7%	1.1K	0.06	1.7K
$340.00	Sep 25	1.00	1.40	$1.20	33.3%	451	0.11	1.0K
$312.50	Sep 25	6.10	7.10	$6.60	15.2%	447	0.42	114
$315.00	Sep 25	5.60	6.20	$5.90	10.2%	409	0.38	762
$320.00	Sep 25	4.00	4.40	$4.20	9.5%	248	0.30	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Sep 25	0.15	0.30	$0.22	68.2%	494	0.02	414
$300.00	Sep 25	5.70	6.50	$6.10	13.1%	476	0.37	1.0K
$290.00	Sep 25	2.55	3.10	$2.83	19.4%	415	0.21	770
$277.50	Sep 25	0.75	1.10	$0.93	37.6%	384	0.09	72
$280.00	Oct 16	10.50	11.00	$10.75	4.7%	368	0.28	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. 34 strikes (avg 10.1%, max 16.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$295.00	Sep 25	Oct 23	83.0%	71.6%	16.0%	17	479
$300.00	Sep 25	Oct 30	82.3%	72.1%	14.1%	58	1.1K
$330.00	Sep 25	Oct 30	86.3%	75.8%	14.0%	186	967
$317.50	Sep 25	Oct 16	82.1%	72.5%	13.3%	21	126
$305.00	Sep 25	Oct 30	81.5%	72.6%	12.2%	36	314

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Sep 25	Oct 30	82.3%	72.2%	14.0%	501	1.1K
$317.50	Sep 25	Oct 16	82.1%	72.4%	13.5%	15	647
$330.00	Sep 25	Oct 23	86.3%	76.9%	12.3%	7	97
$305.00	Sep 25	Oct 30	81.5%	72.7%	12.1%	132	144
$325.00	Sep 25	Oct 30	84.2%	75.9%	11.0%	150	121

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 240 found (best R:R 0.79, avg 3.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$280.00	$290.00	Oct 16	$5.60	$4.40	$5.60	73%	0.79	$285.60
$340.00	$350.00	Oct 30	$2.25	$7.75	$2.25	39%	3.44	$342.25
$320.00	$325.00	Oct 16	$0.85	$4.15	$0.85	46%	4.88	$320.85
$290.00	$300.00	Oct 30	$5.00	$5.00	$5.00	65%	1.00	$295.00
$310.00	$315.00	Oct 23	$1.40	$3.60	$1.40	53%	2.57	$311.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$330.00	$325.00	Oct 2	$2.20	$2.80	$2.20	70%	1.27	$327.80
$300.00	$295.00	Oct 30	$1.00	$4.00	$1.00	41%	4.00	$299.00
$310.00	$307.50	Oct 9	$0.25	$2.25	$0.25	49%	9.00	$309.75
$310.00	$307.50	Oct 2	$0.40	$2.10	$0.40	50%	5.25	$309.60
$315.00	$312.50	Sep 25	$1.00	$1.50	$1.00	62%	1.50	$314.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 177 found (best R:R 1.94, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$315.00	$317.50	Oct 16	$2.10	$2.10	$0.40	50%	5.25	$317.10
$307.50	$310.00	Oct 9	$1.85	$1.85	$0.65	46%	2.85	$309.35
$332.50	$335.00	Oct 16	$1.45	$1.45	$1.05	61%	1.38	$333.95
$327.50	$330.00	Oct 16	$1.50	$1.50	$1.00	58%	1.50	$329.00
$307.50	$310.00	Oct 2	$1.75	$1.75	$0.75	47%	2.33	$309.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$295.00	$290.00	Oct 30	$3.30	$3.30	$1.70	62%	1.94	$291.70
$280.00	$275.00	Oct 23	$2.30	$2.30	$2.70	71%	0.85	$277.70
$285.00	$280.00	Oct 30	$2.45	$2.45	$2.55	67%	0.96	$282.55
$280.00	$275.00	Oct 30	$2.25	$2.25	$2.75	70%	0.82	$277.75
$305.00	$300.00	Oct 23	$2.95	$2.95	$2.05	56%	1.44	$302.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $6.76, cheapest $14.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$315.00	Sep 25	Oct 2	$5.90	82.8%	73.7%
$320.00	Sep 25	Oct 2	$5.70	82.0%	73.7%
$310.00	Sep 25	Oct 2	$6.35	79.6%	72.9%
$317.50	Sep 25	Oct 2	$6.35	82.1%	75.6%
$312.50	Sep 25	Oct 2	$6.60	82.1%	75.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$317.50	Sep 25	Oct 16	$14.25	82.1%	72.4%
$315.00	Sep 25	Oct 2	$6.80	82.8%	73.7%
$310.00	Sep 25	Oct 2	$6.20	79.6%	72.9%
$312.50	Sep 25	Oct 2	$6.25	82.1%	75.5%
$297.50	Sep 25	Oct 2	$5.80	83.2%	78.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 80 found (cheapest 5.90% of stock, avg 12.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$307.50	Sep 25	$8.60	$9.45	$18.05	$289.45	$325.55	5.90%
$310.00	Sep 25	$7.40	$10.85	$18.25	$291.75	$328.25	5.96%
$305.00	Sep 25	$10.20	$8.15	$18.35	$286.65	$323.35	6.00%
$312.50	Sep 25	$6.60	$12.45	$19.05	$293.45	$331.55	6.22%
$315.00	Sep 25	$5.90	$13.45	$19.35	$295.65	$334.35	6.32%
$317.50	Sep 25	$4.85	$14.80	$19.65	$297.85	$337.15	6.42%
$302.50	Sep 25	$12.80	$7.10	$19.90	$282.60	$322.40	6.50%
$300.00	Sep 25	$14.30	$6.10	$20.40	$279.60	$320.40	6.67%
$320.00	Sep 25	$4.20	$16.30	$20.50	$299.50	$340.50	6.70%
$297.50	Sep 25	$15.40	$5.30	$20.70	$276.80	$318.20	6.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.10% of stock, avg 10.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$320.00	$297.50	Sep 25	$4.20	$5.30	$9.50	$288.00	$329.50
$317.50	$297.50	Sep 25	$4.85	$5.30	$10.15	$287.35	$327.65
$320.00	$300.00	Sep 25	$4.20	$6.10	$10.30	$289.70	$330.30
$317.50	$300.00	Sep 25	$4.85	$6.10	$10.95	$289.05	$328.45
$315.00	$297.50	Sep 25	$5.90	$5.30	$11.20	$286.30	$326.20
$315.00	$300.00	Sep 25	$5.90	$6.10	$12.00	$288.00	$327.00
$320.00	$302.50	Sep 25	$4.20	$7.10	$11.30	$291.20	$331.30
$317.50	$302.50	Sep 25	$4.85	$7.10	$11.95	$290.55	$329.45
$312.50	$297.50	Sep 25	$6.60	$5.30	$11.90	$285.60	$324.40
$315.00	$302.50	Sep 25	$5.90	$7.10	$13.00	$289.50	$328.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 153 found (best R:R 4.56, avg credit $1.71)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
280/285	360/365	Oct 30	$4.10	$0.90	36%	4.56	$280.90	$364.10
275/280	360/365	Oct 30	$3.90	$1.10	39%	3.55	$276.10	$363.90
260/265	335/340	Oct 9	$3.15	$1.85	50%	1.70	$261.85	$338.15
255/260	335/340	Oct 9	$2.97	$2.03	53%	1.46	$257.03	$337.97
255/260	360/365	Oct 30	$3.10	$1.90	49%	1.63	$256.90	$363.10
270/275	360/365	Oct 30	$3.45	$1.55	41%	2.23	$271.55	$363.45
275/280	335/340	Oct 9	$3.40	$1.60	41%	2.12	$276.60	$338.40
245/250	360/365	Oct 30	$2.80	$2.20	53%	1.27	$247.20	$362.80
275/280	355/360	Oct 23	$3.40	$1.60	41%	2.13	$276.60	$358.40
280/285	355/360	Oct 30	$3.75	$1.25	34%	3.00	$281.25	$358.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 65.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$260.00	$270.00	$280.00	Oct 16	$0.15	$9.85	12%	65.67
$275.00	$280.00	$285.00	Sep 25	$0.10	$4.90	8%	49.00
$335.00	$340.00	$345.00	Oct 23	$0.05	$4.95	5%	99.00
$345.00	$350.00	$355.00	Oct 23	$0.05	$4.95	5%	99.00
$350.00	$355.00	$360.00	Oct 23	$0.10	$4.90	4%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$270.00	$275.00	$280.00	Oct 16	$0.05	$4.95	6%	99.00
$300.00	$302.50	$305.00	Sep 25	$0.05	$2.45	9%	49.00
$260.00	$265.00	$270.00	Oct 16	$0.10	$4.90	5%	49.00
$300.00	$305.00	$310.00	Oct 30	$0.10	$4.90	5%	49.00
$275.00	$280.00	$285.00	Oct 9	$0.15	$4.85	7%	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 66 found (best net $-0.01, 66 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$362.50	$365.00	1:2	Sep 25	-$0.08	$2.42
$360.00	$362.50	1:2	Sep 25	-$0.16	$2.34
$355.00	$357.50	1:2	Sep 25	-$0.21	$2.29
$357.50	$360.00	1:2	Sep 25	-$0.23	$2.27
$350.00	$352.50	1:2	Sep 25	-$0.36	$2.14

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$247.50	1:2	Sep 25	-$0.01	$2.49
$257.50	$255.00	1:2	Sep 25	-$0.08	$2.42
$247.50	$245.00	1:2	Sep 25	-$0.08	$2.42
$265.00	$262.50	1:2	Sep 25	-$0.15	$2.35
$260.00	$257.50	1:2	Sep 25	-$0.14	$2.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 96 found (best yield 5.88%, avg 3.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$335.00	Oct 30	$18.00	0.42	9.4%	5.88%	15.33%	5	2
$325.00	Oct 30	$21.20	0.47	6.2%	6.93%	13.11%	38	12
$330.00	Oct 30	$19.50	0.44	7.8%	6.37%	14.19%	4	32
$320.00	Oct 30	$23.00	0.49	4.5%	7.51%	12.07%	13	24
$315.00	Oct 30	$24.90	0.52	2.9%	8.14%	11.05%	5	7
$310.00	Oct 30	$27.20	0.55	1.3%	8.89%	10.17%	2	6
$340.00	Oct 30	$16.10	0.39	11.1%	5.26%	16.35%	29	39
$350.00	Oct 30	$13.80	0.35	14.3%	4.51%	18.86%	4	27
$355.00	Oct 30	$12.60	0.33	16.0%	4.12%	20.10%	1	37
$360.00	Oct 30	$11.70	0.31	17.6%	3.82%	21.44%	8	23

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 10,294

Total Puts 12,936

Put/Call Ratio 1.26

Net Difference -2,642

Prior's Put/Call Breakdown

Total Calls 19,278

Total Puts 16,243

Put/Call Ratio 0.84

Net Difference 3,035

Prior 7-Day Put/Call Summary

Total Calls 91,497

Total Puts 79,235

Average Put/Call Ratio 0.89

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