COHR - Options Database

COHR

COHERENT CORP

$298.64 +2.76%

(9/24 18:01) ◀

Friday, September 25, 2026 (3:05pm)

▶ (9/25 18:00)

◀ 9/25 15:05 ▶

Option Volume

Detail

ℹ

Current (09/25 3:05pm) 22,889

Calls: 11,842 (52%)

Puts: 11,047 (48%)

Prior (09/24) 16,321

Calls: 8,402 (51%)

Puts: 7,919 (49%)

Current vs Prior +40.24%

Calls: +40.94% (Calls)

Puts: +39.50% (Puts)

Prior 7-Day Total 156,083

Calls: 78,720 (50%)

Puts: 77,363 (50%)

Prior 7-Day Average 22,297

Calls: 11,245 (50%)

Puts: 11,051 (50%)

Current vs Prior 7-Day Avg +2.65%

Calls: +5.30%

Puts: -0.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 3:05pm) $20.11M

Calls: $9.64M (48%)

Puts: $10.47M (52%)

Prior (09/24) $18.70M

Calls: $9.09M (49%)

Puts: $9.62M (51%)

Current vs Prior +7.53%

Calls: +6.05%

Puts: +8.93%

Prior 7-Day Total $189.13M

Calls: $112.00M (59%)

Puts: $77.13M (41%)

Prior 7-Day Average $27.02M

Calls: $16.00M (59%)

Puts: $11.02M (41%)

Current vs Prior 7-Day Avg -25.57%

Calls: -39.77%

Puts: -4.94%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/25 3:05pm) 0.93

Prior (09/24) 0.94

Current vs Prior -1.02%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg -3.95%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/25 3:05pm) 259,905

Calls: 108,557 (42%)

Puts: 151,348 (58%)

Prior (09/24) 251,136

Calls: 105,060 (42%)

Puts: 146,076 (58%)

Current vs Prior +3.49%

Prior 7-Day Total 1,843,325

Calls: 821,135 (45%)

Puts: 1,022,190 (55%)

Prior 7-Day Average 263,332

Calls: 117,305 (45%)

Puts: 146,027 (55%)

Current vs Prior 7-Day Avg -1.30%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.69% | 7.99%13.85% | 25.42%

Prior 6.42% | 11.11%15.94% | 27.09%

Current vs Prior -73.61% | -28.11%-13.16% | -6.17%

Prior 7-Day Avg 5.01% | 9.87%7.73% | 20.24%

Current vs 7-Day Avg -66.18% | -19.10%+79.19% | +25.55%

Prior 7-Day Eod 6.42% | 11.11%14.01% | 25.96%

Current vs 7-Day Eod -73.61% | -28.11%-1.13% | -2.11%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 91.51% | 7.12%

Calls: 140.09% | 7.47%

Puts: 42.93% | 6.78%

Prior 20.68% | 20.52%

Calls: 25.49% | 23.63%

Puts: 15.87% | 17.42%

Current vs Prior +342.50% | -65.30%

Prior 7-Day Avg 24.29% | 14.47%

Calls: 25.19% | 14.64%

Puts: 23.39% | 14.31%

Current vs 7-Day Avg +276.70% | -50.80%

Liquidity Expensive

Add Card

🤖 AI Insights

Market showing mixed sentiment based on options flow analysis.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 48 of results (avg 7.6%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Oct 16	12.00	12.50	$12.25	4.1%	49	0.38	1.8K
$290.00	Oct 16	24.30	25.40	$24.85	4.4%	6	0.61	723
$240.00	Oct 16	60.00	64.20	$62.10	6.8%	1	0.92	54
$300.00	Oct 16	19.10	20.50	$19.80	7.1%	23	0.54	697
$297.50	Oct 2	11.60	12.50	$12.05	7.5%	15	0.54	69

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Oct 16	32.40	33.70	$33.05	3.9%	4	0.62	371
$302.50	Oct 16	21.40	22.30	$21.85	4.1%	2	0.49	11
$290.00	Oct 16	14.60	15.40	$15.00	5.3%	224	0.39	839
$285.00	Oct 2	5.10	5.40	$5.25	5.7%	185	0.29	336
$290.00	Oct 23	17.50	18.60	$18.05	6.1%	14	0.40	56

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. 129 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 25	47.20	52.60	$49.90	10.8%	--	1.00	21
$270.00	Sep 25	27.20	31.60	$29.40	15.0%	1	1.00	211
$255.00	Sep 25	42.30	46.20	$44.25	8.8%	1	1.00	4
$262.50	Sep 25	34.70	40.30	$37.50	14.9%	--	1.00	10
$280.00	Sep 25	16.70	22.30	$19.50	28.7%	4	1.00	75

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Sep 25	1.55	2.40	$1.98	42.9%	586	1.00	1.4K
$302.50	Sep 25	2.15	5.40	$3.78	86.0%	12	1.00	105
$305.00	Sep 25	3.50	7.60	$5.55	73.9%	47	1.00	213
$307.50	Sep 25	6.80	10.40	$8.60	41.9%	6	1.00	142
$310.00	Sep 25	9.30	13.80	$11.55	39.0%	78	1.00	265

Most actively traded options today. High liquidity = easy entry/exit. 308 active (total vol 16.8K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 2	2.25	2.60	$2.42	14.5%	1.1K	0.17	351
$300.00	Sep 25	0.50	0.90	$0.70	57.1%	659	0.48	947
$305.00	Sep 25	0.00	0.05	$0.03	166.7%	624	0.03	232
$320.00	Oct 2	3.90	4.60	$4.25	16.5%	536	0.26	181
$305.00	Oct 2	7.50	10.50	$9.00	33.3%	410	0.44	269

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Sep 25	0.10	0.40	$0.25	120.0%	708	0.12	858
$290.00	Sep 25	0.00	0.05	$0.03	166.7%	654	0.01	1.0K
$300.00	Sep 25	1.55	2.40	$1.98	42.9%	586	1.00	1.4K
$280.00	Oct 2	3.70	4.00	$3.85	7.8%	581	0.23	359
$270.00	Oct 2	1.70	2.20	$1.95	25.6%	396	0.13	595

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 439.7%, max 1080.1%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$332.50	Sep 25	Oct 16	834.0%	70.7%	1080.1%	55	288
$327.50	Sep 25	Oct 16	751.5%	70.3%	968.7%	7	144
$297.50	Sep 25	Oct 16	112.3%	68.6%	63.7%	178	88
$302.50	Sep 25	Oct 16	84.9%	69.5%	22.1%	383	76

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$297.50	Sep 25	Oct 16	112.3%	68.6%	63.7%	78	137

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 215 found (best R:R 1.48, avg 4.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$300.00	$320.00	Nov 6	$8.05	$11.95	$8.05	55%	1.48	$308.05
$270.00	$275.00	Oct 9	$2.45	$2.55	$2.45	80%	1.04	$272.45
$320.00	$325.00	Oct 30	$0.65	$4.35	$0.65	43%	6.69	$320.65
$330.00	$345.00	Nov 6	$4.05	$10.95	$4.05	41%	2.70	$334.05
$285.00	$290.00	Oct 30	$1.95	$3.05	$1.95	64%	1.56	$286.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$265.00	Oct 30	$0.15	$4.85	$0.15	27%	32.33	$269.85
$312.50	$310.00	Sep 25	$1.60	$0.90	$1.60	100%	0.56	$310.90
$325.00	$320.00	Oct 16	$2.40	$2.60	$2.40	66%	1.08	$322.60
$312.50	$310.00	Oct 2	$1.15	$1.35	$1.15	66%	1.17	$311.35
$300.00	$297.50	Sep 25	$1.30	$1.20	$1.30	100%	0.92	$298.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 172 found (best R:R 0.72, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$347.50	Sep 25	$2.10	$2.10	$0.40	87%	5.25	$347.10
$332.50	$335.00	Sep 25	$2.12	$2.12	$0.38	85%	5.58	$334.62
$327.50	$330.00	Sep 25	$2.12	$2.12	$0.38	84%	5.58	$329.62
$310.00	$312.50	Oct 9	$1.75	$1.75	$0.75	57%	2.33	$311.75
$315.00	$317.50	Oct 9	$1.55	$1.55	$0.95	62%	1.63	$316.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$275.00	$260.00	Nov 6	$6.30	$6.30	$8.70	68%	0.72	$268.70
$252.50	$250.00	Sep 25	$2.12	$2.12	$0.38	90%	5.58	$250.38
$257.50	$255.00	Sep 25	$2.05	$2.05	$0.45	89%	4.56	$255.45
$265.00	$260.00	Oct 30	$2.70	$2.70	$2.30	74%	1.17	$262.30
$295.00	$280.00	Nov 6	$7.10	$7.10	$7.90	58%	0.90	$287.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $10.09, cheapest $9.72)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$300.00	Sep 25	Oct 2	$10.45	54.7%	70.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$297.50	Sep 25	Oct 2	$9.72	112.3%	67.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 93 found (cheapest 0.90% of stock, avg 11.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$300.00	Sep 25	$0.70	$1.98	$2.68	$297.32	$302.68	0.90%
$297.50	Sep 25	$3.08	$0.68	$3.76	$293.74	$301.26	1.26%
$302.50	Sep 25	$0.30	$3.78	$4.08	$298.42	$306.58	1.37%
$295.00	Sep 25	$3.90	$0.25	$4.15	$290.85	$299.15	1.39%
$305.00	Sep 25	$0.03	$5.55	$5.58	$299.42	$310.58	1.87%
$292.50	Sep 25	$6.95	$0.13	$7.08	$285.42	$299.58	2.37%
$307.50	Sep 25	$0.08	$8.60	$8.68	$298.82	$316.18	2.91%
$290.00	Sep 25	$9.45	$0.03	$9.48	$280.52	$299.48	3.17%
$310.00	Sep 25	$0.05	$11.55	$11.60	$298.40	$321.60	3.88%
$287.50	Sep 25	$11.95	$0.03	$11.98	$275.52	$299.48	4.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.18% of stock, avg 9.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$302.50	$295.00	Sep 25	$0.30	$0.25	$0.55	$294.45	$303.05
$302.50	$297.50	Sep 25	$0.30	$0.68	$0.98	$296.52	$303.48
$300.00	$295.00	Sep 25	$0.70	$0.25	$0.95	$294.05	$300.95
$300.00	$297.50	Sep 25	$0.70	$0.68	$1.38	$296.12	$301.38
$345.00	$295.00	Sep 25	$2.15	$0.25	$2.40	$292.60	$347.40
$332.50	$295.00	Sep 25	$2.15	$0.25	$2.40	$292.60	$334.90
$327.50	$295.00	Sep 25	$2.15	$0.25	$2.40	$292.60	$329.90
$302.50	$257.50	Sep 25	$0.30	$2.10	$2.40	$255.10	$304.90
$302.50	$247.50	Sep 25	$0.30	$2.10	$2.40	$245.10	$304.90
$302.50	$252.50	Sep 25	$0.30	$2.15	$2.45	$250.05	$304.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 174 found (best R:R 14.63, avg credit $1.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
250/252	338/340	Sep 25	$2.34	$0.16	86%	14.63	$250.16	$339.84
255/258	338/340	Sep 25	$2.27	$0.23	86%	9.87	$255.23	$339.77
270/272	345/348	Sep 25	$2.22	$0.28	84%	7.93	$270.28	$347.22
270/272	332/335	Sep 25	$2.24	$0.26	82%	8.62	$270.26	$334.74
270/272	328/330	Sep 25	$2.24	$0.26	81%	8.62	$270.26	$329.74
290/292	345/348	Sep 25	$2.20	$0.30	81%	7.33	$290.30	$347.20
290/292	332/335	Sep 25	$2.22	$0.28	79%	7.93	$290.28	$334.72
250/252	302/305	Sep 25	$2.39	$0.11	71%	21.73	$250.11	$304.89
290/292	328/330	Sep 25	$2.22	$0.28	78%	7.93	$290.28	$329.72
292/295	345/348	Sep 25	$2.22	$0.28	75%	7.93	$292.78	$347.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 146 found (best R:R 1.87, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$300.00	$302.50	$305.00	Sep 25	$0.13	$2.37	46%	18.23
$310.00	$315.00	$320.00	Oct 30	$0.10	$4.90	6%	49.00
$320.00	$325.00	$330.00	Oct 23	$0.10	$4.90	6%	49.00
$305.00	$310.00	$315.00	Oct 23	$0.15	$4.85	6%	32.33
$335.00	$340.00	$345.00	Oct 9	$0.15	$4.85	6%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$295.00	$297.50	$300.00	Sep 25	$0.87	$1.63	88%	1.87
$297.50	$300.00	$302.50	Sep 25	$0.50	$2.00	70%	4.00
$265.00	$270.00	$275.00	Oct 16	$0.10	$4.90	7%	49.00
$250.00	$255.00	$260.00	Oct 30	$0.05	$4.95	5%	99.00
$270.00	$275.00	$280.00	Oct 9	$0.15	$4.85	8%	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. 104 found (best net $-1.20, 87 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$292.50	$295.00	1:2	Sep 25	-$0.85	$1.65
$307.50	$310.00	1:2	Sep 25	-$0.02	$2.48
$347.50	$350.00	1:2	Sep 25	-$0.01	$2.49
$312.50	$315.00	1:2	Sep 25	-$0.08	$2.42
$340.00	$342.50	1:2	Sep 25	-$0.03	$2.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$345.00	$322.50	1:2	Sep 25	-$1.20	$21.30
$302.50	$300.00	1:2	Sep 25	-$0.18	$2.32
$305.00	$302.50	1:2	Sep 25	-$2.01	$0.49
$245.00	$240.00	1:2	Oct 9	-$0.10	$4.90
$295.00	$292.50	1:2	Sep 25	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 6.86%, avg 3.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$320.00	Nov 6	$20.50	0.46	7.2%	6.86%	14.02%	1	3
$300.00	Nov 6	$28.80	0.55	0.5%	9.64%	10.10%	26	2
$325.00	Nov 6	$18.20	0.43	8.8%	6.09%	14.92%	1	2
$330.00	Nov 6	$16.60	0.41	10.5%	5.56%	16.06%	2	2
$345.00	Nov 6	$12.40	0.34	15.5%	4.15%	19.68%	1	--
$310.00	Oct 30	$21.00	0.49	3.8%	7.03%	10.84%	5	11
$315.00	Oct 30	$19.00	0.46	5.5%	6.36%	11.84%	6	15
$325.00	Oct 30	$15.60	0.41	8.8%	5.22%	14.05%	3	47
$330.00	Oct 30	$14.10	0.39	10.5%	4.72%	15.22%	21	34
$320.00	Oct 30	$17.10	0.43	7.2%	5.73%	12.88%	6	61

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 11,842

Total Puts 11,047

Put/Call Ratio 0.93

Net Difference 795

Prior's Put/Call Breakdown

Total Calls 8,402

Total Puts 7,919

Put/Call Ratio 0.94

Net Difference 483

Prior 7-Day Put/Call Summary

Total Calls 78,720

Total Puts 77,363

Average Put/Call Ratio 0.97

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