COHR - Options Database

COHR

COHERENT CORP

$293.82 -2.26%

(9/22 15:05) ◀

Thursday, September 24, 2026 (3:05pm)

▶

◀ 9/24 15:05

Option Volume

Detail

ℹ

Current (09/24 3:05pm) 16,321

Calls: 8,402 (51%)

Puts: 7,919 (49%)

Prior (09/22) 23,230

Calls: 10,294 (44%)

Puts: 12,936 (56%)

Current vs Prior -29.74%

Calls: -18.38% (Calls)

Puts: -38.78% (Puts)

Prior 7-Day Total 180,129

Calls: 96,211 (53%)

Puts: 83,918 (47%)

Prior 7-Day Average 25,732

Calls: 13,744 (53%)

Puts: 11,988 (47%)

Current vs Prior 7-Day Avg -36.57%

Calls: -38.87%

Puts: -33.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24 3:05pm) $18.70M

Calls: $9.09M (49%)

Puts: $9.62M (51%)

Prior (09/22) $28.68M

Calls: $17.16M (60%)

Puts: $11.52M (40%)

Current vs Prior -34.79%

Calls: -47.05%

Puts: -16.53%

Prior 7-Day Total $219.57M

Calls: $130.72M (60%)

Puts: $88.85M (40%)

Prior 7-Day Average $31.37M

Calls: $18.67M (60%)

Puts: $12.69M (40%)

Current vs Prior 7-Day Avg -40.37%

Calls: -51.34%

Puts: -24.25%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/24 3:05pm) 0.94

Prior (09/22) 1.26

Current vs Prior -25.00%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg +5.67%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/24 3:05pm) 251,136

Calls: 105,060 (42%)

Puts: 146,076 (58%)

Prior (09/22) 230,872

Calls: 99,434 (43%)

Puts: 131,438 (57%)

Current vs Prior +8.78%

Prior 7-Day Total 1,861,084

Calls: 830,735 (45%)

Puts: 1,030,349 (55%)

Prior 7-Day Average 265,869

Calls: 118,676 (45%)

Puts: 147,192 (55%)

Current vs Prior 7-Day Avg -5.54%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.17% | 8.95%14.46% | 26.12%

Prior 1.23% | 8.29%1.23% | 17.63%

Current vs Prior +239.69% | +7.99%+1078.47% | +48.17%

Prior 7-Day Avg 5.00% | 9.82%6.98% | 19.36%

Current vs 7-Day Avg -16.64% | -8.80%+107.22% | +34.89%

Prior 7-Day Eod 1.23% | 8.29%16.03% | 27.49%

Current vs 7-Day Eod +239.69% | +7.99%-9.78% | -4.99%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 49.27% | 15.13%

Calls: 56.34% | 20.22%

Puts: 42.20% | 10.04%

Prior 48.71% | 14.50%

Calls: 38.69% | 12.15%

Puts: 58.73% | 16.85%

Current vs Prior +1.15% | +4.34%

Prior 7-Day Avg 24.34% | 14.28%

Calls: 24.20% | 12.71%

Puts: 24.48% | 15.86%

Current vs 7-Day Avg +102.44% | +5.94%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio dropping 25% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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 70 of results (avg 8.3%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$292.50	Oct 16	21.20	22.70	$21.95	6.8%	1	0.55	--
$312.50	Oct 16	13.20	14.20	$13.70	7.3%	2	0.40	4
$297.50	Oct 16	18.90	20.40	$19.65	7.6%	1	0.51	--
$330.00	Oct 16	8.50	9.20	$8.85	7.9%	16	0.29	760
$300.00	Oct 9	14.00	15.20	$14.60	8.2%	19	0.48	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Oct 16	32.50	34.00	$33.25	4.5%	8	0.61	33
$317.50	Oct 16	34.20	35.80	$35.00	4.6%	--	0.63	213
$330.00	Oct 16	43.20	45.30	$44.25	4.7%	--	0.71	328
$290.00	Oct 16	17.80	18.80	$18.30	5.5%	60	0.43	726
$300.00	Oct 16	22.90	24.30	$23.60	5.9%	11	0.51	1.4K

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. 134 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 25	41.80	47.70	$44.75	13.2%	--	1.00	21
$255.00	Sep 25	36.90	42.30	$39.60	13.6%	1	0.99	4
$260.00	Sep 25	32.00	37.80	$34.90	16.6%	1	0.98	5
$265.00	Sep 25	27.00	32.80	$29.90	19.4%	--	0.98	11
$262.50	Sep 25	29.90	35.30	$32.60	16.6%	--	0.98	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Sep 25	27.20	32.90	$30.05	19.0%	9	1.00	187
$327.50	Sep 25	29.90	36.20	$33.05	19.1%	1	1.00	8
$330.00	Sep 25	33.10	37.70	$35.40	13.0%	2	1.00	88
$332.50	Sep 25	35.20	41.20	$38.20	15.7%	--	1.00	13
$340.00	Sep 25	42.40	48.30	$45.35	13.0%	26	1.00	23

Most actively traded options today. High liquidity = easy entry/exit. 308 active (total vol 12.0K, top 845)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Sep 25	0.30	0.70	$0.50	80.0%	845	0.08	1.2K
$320.00	Sep 25	0.25	0.35	$0.30	33.3%	320	0.05	1.7K
$350.00	Sep 25	0.00	0.15	$0.08	187.5%	311	0.01	1.5K
$300.00	Sep 25	2.25	3.10	$2.68	31.7%	280	0.33	879
$295.00	Sep 25	4.00	5.40	$4.70	29.8%	230	0.48	486

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$282.50	Oct 2	6.90	7.50	$7.20	8.3%	362	0.33	52
$275.00	Sep 25	0.20	0.45	$0.33	75.8%	359	0.06	450
$340.00	Oct 2	44.40	48.90	$46.65	9.6%	290	0.89	2
$280.00	Oct 2	5.90	6.70	$6.30	12.7%	236	0.30	261
$280.00	Sep 25	0.60	0.85	$0.73	34.2%	208	0.12	587

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 10.5%, max 24.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$307.50	Sep 25	Oct 16	89.7%	72.7%	23.4%	41	179
$302.50	Sep 25	Oct 16	84.5%	72.2%	17.0%	66	53
$297.50	Sep 25	Oct 16	83.1%	73.0%	13.9%	92	12
$295.00	Sep 25	Oct 30	80.7%	71.4%	13.2%	237	490
$305.00	Sep 25	Oct 30	83.0%	74.8%	11.0%	146	311

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$307.50	Sep 25	Oct 2	89.7%	72.2%	24.1%	41	161
$302.50	Sep 25	Oct 16	84.5%	72.2%	17.0%	13	120
$297.50	Sep 25	Oct 9	83.1%	71.8%	15.7%	27	154
$305.00	Sep 25	Oct 23	83.0%	75.0%	10.7%	23	234
$292.50	Sep 25	Oct 16	75.8%	70.8%	7.1%	54	131

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 230 found (best R:R 1.53, avg 3.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$300.00	$320.00	Nov 6	$7.90	$12.10	$7.90	54%	1.53	$307.90
$290.00	$300.00	Nov 6	$4.00	$6.00	$4.00	58%	1.50	$294.00
$330.00	$335.00	Nov 6	$0.45	$4.55	$0.45	39%	10.11	$330.45
$335.00	$340.00	Nov 6	$0.55	$4.45	$0.55	38%	8.09	$335.55
$270.00	$280.00	Oct 30	$5.45	$4.55	$5.45	70%	0.83	$275.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$322.50	$320.00	Sep 25	$1.65	$0.85	$1.65	97%	0.52	$320.85
$315.00	$312.50	Sep 25	$1.60	$0.90	$1.60	94%	0.56	$313.40
$345.00	$335.00	Oct 23	$6.60	$3.40	$6.60	74%	0.52	$338.40
$307.50	$305.00	Sep 25	$1.45	$1.05	$1.45	82%	0.72	$306.05
$327.50	$325.00	Oct 16	$1.20	$1.30	$1.20	69%	1.08	$326.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 172 found (best R:R 0.58, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$347.50	$350.00	Oct 2	$1.38	$1.38	$1.12	87%	1.23	$348.88
$342.50	$345.00	Oct 2	$1.08	$1.08	$1.42	87%	0.76	$343.58
$295.00	$297.50	Oct 9	$1.80	$1.80	$0.70	47%	2.57	$296.80
$325.00	$330.00	Oct 23	$2.15	$2.15	$2.85	64%	0.75	$327.15
$325.00	$330.00	Nov 6	$2.30	$2.30	$2.70	58%	0.85	$327.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$255.00	Nov 6	$5.50	$5.50	$9.50	68%	0.58	$264.50
$280.00	$275.00	Oct 30	$3.00	$3.00	$2.00	63%	1.50	$277.00
$285.00	$270.00	Nov 6	$6.30	$6.30	$8.70	60%	0.72	$278.70
$270.00	$265.00	Oct 30	$2.15	$2.15	$2.85	69%	0.75	$267.85
$290.00	$285.00	Oct 9	$2.70	$2.70	$2.30	57%	1.17	$287.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $7.34, cheapest $7.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$297.50	Sep 25	Oct 2	$7.52	83.1%	73.9%
$290.00	Sep 25	Oct 2	$7.90	78.8%	69.9%
$300.00	Sep 25	Oct 2	$7.22	79.5%	71.9%
$295.00	Sep 25	Oct 2	$7.60	80.7%	73.1%
$292.50	Sep 25	Oct 2	$6.55	75.8%	71.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$297.50	Sep 25	Oct 2	$7.10	83.1%	73.9%
$290.00	Sep 25	Oct 2	$7.05	78.8%	69.9%
$300.00	Sep 25	Oct 2	$7.40	79.5%	71.9%
$295.00	Sep 25	Oct 2	$7.50	80.7%	73.1%
$292.50	Sep 25	Oct 2	$7.60	75.8%	71.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 89 found (cheapest 3.45% of stock, avg 11.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$295.00	Sep 25	$4.70	$5.45	$10.15	$284.85	$305.15	3.45%
$290.00	Sep 25	$7.10	$3.10	$10.20	$279.80	$300.20	3.47%
$297.50	Sep 25	$3.78	$6.85	$10.63	$286.87	$308.13	3.62%
$292.50	Sep 25	$6.80	$3.95	$10.75	$281.75	$303.25	3.66%
$300.00	Sep 25	$2.68	$8.10	$10.78	$289.22	$310.78	3.67%
$287.50	Sep 25	$9.10	$2.10	$11.20	$276.30	$298.70	3.81%
$302.50	Sep 25	$2.23	$9.85	$12.08	$290.42	$314.58	4.11%
$285.00	Sep 25	$11.80	$1.53	$13.33	$271.67	$298.33	4.54%
$305.00	Sep 25	$1.58	$12.85	$14.43	$290.57	$319.43	4.91%
$307.50	Sep 25	$1.40	$14.30	$15.70	$291.80	$323.20	5.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.87% of stock, avg 10.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$305.00	$282.50	Sep 25	$1.58	$0.98	$2.56	$279.94	$307.56
$305.00	$285.00	Sep 25	$1.58	$1.53	$3.11	$281.89	$308.11
$302.50	$282.50	Sep 25	$2.23	$0.98	$3.21	$279.29	$305.71
$305.00	$287.50	Sep 25	$1.58	$2.10	$3.68	$283.82	$308.68
$302.50	$285.00	Sep 25	$2.23	$1.53	$3.76	$281.24	$306.26
$302.50	$287.50	Sep 25	$2.23	$2.10	$4.33	$283.17	$306.83
$300.00	$282.50	Sep 25	$2.68	$0.98	$3.66	$278.84	$303.66
$300.00	$285.00	Sep 25	$2.68	$1.53	$4.21	$280.79	$304.21
$300.00	$287.50	Sep 25	$2.68	$2.10	$4.78	$282.72	$304.78
$305.00	$290.00	Sep 25	$1.58	$3.10	$4.68	$285.32	$309.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 139 found (best R:R 2.85, avg credit $1.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
265/270	340/345	Oct 30	$3.70	$1.30	38%	2.85	$266.30	$343.70
270/272	312/315	Oct 2	$1.65	$0.85	47%	1.94	$270.85	$314.15
265/270	330/335	Oct 23	$3.45	$1.55	37%	2.23	$266.55	$333.45
240/245	320/325	Oct 9	$2.35	$2.65	58%	0.89	$242.65	$322.35
255/260	340/345	Oct 30	$3.10	$1.90	44%	1.63	$256.90	$343.10
270/272	310/312	Oct 2	$1.65	$0.85	44%	1.94	$270.85	$311.65
245/250	340/345	Oct 30	$2.80	$2.20	49%	1.27	$247.20	$342.80
275/280	320/325	Oct 9	$3.50	$1.50	35%	2.33	$276.50	$323.50
248/250	312/315	Oct 2	$1.15	$1.35	64%	0.85	$248.85	$313.65
260/265	330/335	Oct 23	$3.20	$1.80	41%	1.78	$261.80	$333.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$270.00	$280.00	$290.00	Oct 16	$0.10	$9.90	15%	99.00
$335.00	$340.00	$345.00	Oct 9	$0.05	$4.95	5%	99.00
$310.00	$315.00	$320.00	Oct 30	$0.10	$4.90	5%	49.00
$240.00	$250.00	$260.00	Oct 16	$0.55	$9.45	11%	17.18
$305.00	$310.00	$315.00	Oct 23	$0.15	$4.85	7%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$255.00	$270.00	$285.00	Nov 6	$0.80	$14.20	15%	17.75
$260.00	$265.00	$270.00	Oct 9	$0.05	$4.95	8%	99.00
$305.00	$310.00	$315.00	Oct 9	$0.10	$4.90	9%	49.00
$245.00	$250.00	$255.00	Oct 30	$0.10	$4.90	5%	49.00
$325.00	$330.00	$335.00	Oct 2	$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. 84 found (best net $-0.12, 78 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$342.50	$345.00	1:2	Oct 2	-$0.12	$2.38
$320.00	$322.50	1:2	Sep 25	-$0.06	$2.44
$342.50	$345.00	1:2	Sep 25	-$0.03	$2.47
$325.00	$327.50	1:2	Sep 25	-$0.08	$2.42
$330.00	$332.50	1:2	Sep 25	-$0.07	$2.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$245.00	$240.00	1:2	Oct 2	-$0.05	$4.95
$272.50	$270.00	1:2	Sep 25	$0.00	$2.50
$280.00	$277.50	1:2	Sep 25	-$0.17	$2.33
$250.00	$247.50	1:2	Oct 2	-$0.10	$2.40
$285.00	$282.50	1:2	Sep 25	-$0.43	$2.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 101 found (best yield 5.28%, avg 3.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$340.00	Nov 6	$15.50	0.36	15.7%	5.28%	20.99%	2	--
$300.00	Nov 6	$27.50	0.54	2.1%	9.36%	11.46%	2	--
$320.00	Nov 6	$19.30	0.44	8.9%	6.57%	15.48%	4	--
$325.00	Nov 6	$17.70	0.42	10.6%	6.02%	16.64%	5	--
$335.00	Nov 6	$15.10	0.38	14.0%	5.14%	19.15%	9	--
$330.00	Nov 6	$16.60	0.39	12.3%	5.65%	17.96%	2	--
$310.00	Oct 30	$19.50	0.46	5.5%	6.64%	12.14%	2	9
$320.00	Oct 30	$16.20	0.41	8.9%	5.51%	14.42%	5	60
$315.00	Oct 30	$17.70	0.43	7.2%	6.02%	13.23%	5	11
$300.00	Oct 30	$23.40	0.52	2.1%	7.96%	10.07%	102	121

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 8,402

Total Puts 7,919

Put/Call Ratio 0.94

Net Difference 483

Prior's Put/Call Breakdown

Total Calls 10,294

Total Puts 12,936

Put/Call Ratio 1.26

Net Difference -2,642

Prior 7-Day Put/Call Summary

Total Calls 96,211

Total Puts 83,918

Average Put/Call Ratio 0.89

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