COHR - Options Database

COHR

COHERENT CORP

$282.21 -4.60%

(9/25 18:00) ◀

Monday, September 28, 2026 (3:05pm)

▶ (9/28 02:41)

◀ 9/28 15:05 ▶

Option Volume

Detail

ℹ

Current (09/28 3:05pm) 27,274

Calls: 14,185 (52%)

Puts: 13,089 (48%)

Prior (09/25) 22,889

Calls: 11,842 (52%)

Puts: 11,047 (48%)

Current vs Prior +19.16%

Calls: +19.79% (Calls)

Puts: +18.48% (Puts)

Prior 7-Day Total 158,941

Calls: 80,163 (50%)

Puts: 78,778 (50%)

Prior 7-Day Average 22,705

Calls: 11,451 (50%)

Puts: 11,254 (50%)

Current vs Prior 7-Day Avg +20.12%

Calls: +23.87%

Puts: +16.31%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 3:05pm) $34.59M

Calls: $18.28M (53%)

Puts: $16.30M (47%)

Prior (09/25) $20.11M

Calls: $9.64M (48%)

Puts: $10.47M (52%)

Current vs Prior +71.98%

Calls: +89.71%

Puts: +55.66%

Prior 7-Day Total $192.58M

Calls: $111.85M (58%)

Puts: $80.73M (42%)

Prior 7-Day Average $27.51M

Calls: $15.98M (58%)

Puts: $11.53M (42%)

Current vs Prior 7-Day Avg +25.72%

Calls: +14.41%

Puts: +41.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/28 3:05pm) 0.92

Prior (09/25) 0.93

Current vs Prior -1.09%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg -5.11%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/28 3:05pm) 236,694

Calls: 97,614 (41%)

Puts: 139,080 (59%)

Prior (09/25) 259,905

Calls: 108,557 (42%)

Puts: 151,348 (58%)

Current vs Prior -8.93%

Prior 7-Day Total 1,834,003

Calls: 808,853 (44%)

Puts: 1,025,150 (56%)

Prior 7-Day Average 262,000

Calls: 115,550 (44%)

Puts: 146,450 (56%)

Current vs Prior 7-Day Avg -9.66%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 7.19% | 10.58%13.41% | 25.07%

Prior 4.17% | 8.95%14.46% | 26.12%

Current vs Prior +72.53% | +18.17%-7.28% | -4.03%

Prior 7-Day Avg 4.80% | 9.73%8.37% | 21.01%

Current vs 7-Day Avg +49.98% | +8.70%+60.16% | +19.31%

Prior 7-Day Eod 4.17% | 8.95%13.76% | 25.30%

Current vs 7-Day Eod +72.53% | +18.17%-2.51% | -0.92%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.87% | 15.84%

Calls: 11.54% | 11.76%

Puts: 20.20% | 19.93%

Prior 49.27% | 15.13%

Calls: 56.34% | 20.22%

Puts: 42.20% | 10.04%

Current vs Prior -67.79% | +4.69%

Prior 7-Day Avg 28.15% | 14.91%

Calls: 29.34% | 15.37%

Puts: 26.95% | 14.45%

Current vs 7-Day Avg -43.61% | +6.24%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 72% vs prior.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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 24 of results (avg 8.3%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 16	30.20	31.90	$31.05	5.5%	4	0.72	191
$270.00	Oct 30	29.40	31.10	$30.25	5.6%	2	0.63	18
$270.00	Oct 23	26.60	28.20	$27.40	5.8%	4	0.63	256
$270.00	Oct 16	23.80	25.30	$24.55	6.1%	3	0.63	688
$265.00	Oct 9	23.40	25.10	$24.25	7.0%	2	0.71	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Oct 23	8.30	8.90	$8.60	7.0%	39	0.26	131
$275.00	Oct 30	18.80	20.30	$19.55	7.7%	18	0.41	110
$255.00	Oct 16	6.10	6.60	$6.35	7.9%	20	0.24	170
$335.00	Oct 16	55.10	59.80	$57.45	8.2%	1	0.83	3
$335.00	Oct 23	57.00	62.40	$59.70	9.0%	1	0.79	2

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. 109 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 2	40.00	43.90	$41.95	9.3%	1	1.00	44
$250.00	Oct 2	29.90	33.40	$31.65	11.1%	14	0.94	48
$230.00	Oct 16	50.30	55.00	$52.65	8.9%	--	0.91	51
$255.00	Oct 2	24.00	29.50	$26.75	20.6%	3	0.91	2
$240.00	Oct 16	41.40	46.50	$43.95	11.6%	7	0.87	55

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Oct 2	52.10	57.30	$54.70	9.5%	1	0.97	27
$330.00	Oct 2	47.10	52.40	$49.75	10.7%	5	0.96	19
$325.00	Oct 2	41.60	47.60	$44.60	13.5%	3	0.95	23
$320.00	Oct 2	37.00	42.80	$39.90	14.5%	6	0.93	45
$317.50	Oct 2	34.60	40.70	$37.65	16.2%	--	0.91	13

Most actively traded options today. High liquidity = easy entry/exit. 265 active (total vol 15.8K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 2	0.25	0.55	$0.40	75.0%	798	0.04	1.1K
$280.00	Oct 9	14.40	16.20	$15.30	11.8%	562	0.54	24
$292.50	Oct 2	5.10	5.80	$5.45	12.8%	492	0.35	19
$320.00	Oct 2	0.55	0.95	$0.75	53.3%	483	0.07	612
$310.00	Oct 2	1.45	2.00	$1.73	31.8%	413	0.14	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 2	0.50	1.00	$0.75	66.7%	1.0K	0.07	340
$270.00	Oct 2	4.00	5.00	$4.50	22.2%	864	0.29	1.0K
$240.00	Oct 2	0.20	0.35	$0.28	53.6%	425	0.03	323
$260.00	Oct 2	1.60	2.35	$1.98	37.9%	367	0.16	1.2K
$280.00	Oct 2	7.80	9.80	$8.80	22.7%	312	0.46	596

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 8.3%, max 16.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$292.50	Oct 2	Oct 16	82.8%	71.0%	16.5%	502	23
$270.00	Oct 2	Oct 30	79.0%	70.7%	11.6%	15	634
$287.50	Oct 2	Oct 16	81.0%	72.6%	11.5%	40	44
$305.00	Oct 2	Oct 30	80.5%	72.3%	11.2%	281	691
$260.00	Oct 2	Oct 30	77.8%	70.4%	10.5%	7	21

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$292.50	Oct 2	Oct 16	82.8%	71.0%	16.5%	5	49
$290.00	Oct 2	Oct 30	81.1%	71.6%	13.3%	55	587
$295.00	Oct 2	Oct 30	81.8%	72.6%	12.7%	20	504
$277.50	Oct 2	Oct 16	79.6%	70.7%	12.5%	80	78
$305.00	Oct 2	Oct 23	80.5%	71.9%	11.9%	9	130

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 0.71, avg 3.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$260.00	Oct 30	$11.70	$8.30	$11.70	82%	0.71	$251.70
$300.00	$325.00	Nov 6	$6.50	$18.50	$6.50	44%	2.85	$306.50
$250.00	$275.00	Nov 6	$14.15	$10.85	$14.15	73%	0.77	$264.15
$275.00	$280.00	Oct 30	$0.75	$4.25	$0.75	59%	5.67	$275.75
$255.00	$260.00	Oct 2	$2.60	$2.40	$2.60	91%	0.92	$257.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$300.00	$297.50	Oct 9	$0.65	$1.85	$0.65	67%	2.85	$299.35
$292.50	$290.00	Oct 2	$0.90	$1.60	$0.90	65%	1.78	$291.60
$317.50	$315.00	Oct 16	$1.55	$0.95	$1.55	74%	0.61	$315.95
$310.00	$307.50	Oct 9	$1.60	$0.90	$1.60	76%	0.56	$308.40
$285.00	$280.00	Nov 6	$2.05	$2.95	$2.05	47%	1.44	$282.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 found (best R:R 1.63, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$290.00	$292.50	Oct 16	$1.90	$1.90	$0.60	54%	3.17	$291.90
$295.00	$297.50	Oct 9	$1.45	$1.45	$1.05	62%	1.38	$296.45
$290.00	$295.00	Oct 23	$2.65	$2.65	$2.35	52%	1.13	$292.65
$287.50	$290.00	Oct 9	$1.40	$1.40	$1.10	54%	1.27	$288.90
$297.50	$300.00	Oct 2	$0.75	$0.75	$1.75	73%	0.43	$298.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$265.00	Nov 6	$3.10	$3.10	$1.90	61%	1.63	$266.90
$270.00	$265.00	Oct 23	$2.95	$2.95	$2.05	63%	1.44	$267.05
$280.00	$275.00	Oct 30	$3.10	$3.10	$1.90	56%	1.63	$276.90
$265.00	$260.00	Oct 30	$2.45	$2.45	$2.55	66%	0.96	$262.55
$275.00	$270.00	Oct 16	$2.75	$2.75	$2.25	59%	1.22	$272.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $4.73, cheapest $4.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$280.00	Oct 2	Oct 9	$4.90	81.1%	71.3%
$292.50	Oct 2	Oct 9	$4.10	82.8%	73.2%
$277.50	Oct 2	Oct 9	$5.00	79.6%	71.3%
$290.00	Oct 2	Oct 9	$4.30	81.1%	72.8%
$285.00	Oct 2	Oct 9	$4.40	81.2%	72.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$280.00	Oct 2	Oct 9	$4.55	81.1%	71.3%
$292.50	Oct 2	Oct 9	$5.70	82.8%	73.2%
$277.50	Oct 2	Oct 9	$4.65	79.6%	71.3%
$290.00	Oct 2	Oct 9	$5.00	81.1%	72.8%
$285.00	Oct 2	Oct 9	$4.60	81.2%	72.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 76 found (cheapest 6.64% of stock, avg 12.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$277.50	Oct 2	$11.30	$7.45	$18.75	$258.75	$296.25	6.64%
$282.50	Oct 2	$8.90	$9.90	$18.80	$263.70	$301.30	6.66%
$280.00	Oct 2	$10.40	$8.80	$19.20	$260.80	$299.20	6.80%
$275.00	Oct 2	$13.45	$5.85	$19.30	$255.70	$294.30	6.84%
$285.00	Oct 2	$8.05	$11.50	$19.55	$265.45	$304.55	6.93%
$287.50	Oct 2	$7.00	$12.70	$19.70	$267.80	$307.20	6.98%
$272.50	Oct 2	$14.70	$5.15	$19.85	$252.65	$292.35	7.03%
$290.00	Oct 2	$6.10	$14.55	$20.65	$269.35	$310.65	7.32%
$292.50	Oct 2	$5.45	$15.45	$20.90	$271.60	$313.40	7.41%
$267.50	Oct 2	$17.55	$3.55	$21.10	$246.40	$288.60	7.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.45% of stock, avg 10.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$295.00	$272.50	Oct 2	$4.60	$5.15	$9.75	$262.75	$304.75
$292.50	$272.50	Oct 2	$5.45	$5.15	$10.60	$261.90	$303.10
$295.00	$275.00	Oct 2	$4.60	$5.85	$10.45	$264.55	$305.45
$292.50	$275.00	Oct 2	$5.45	$5.85	$11.30	$263.70	$303.80
$290.00	$272.50	Oct 2	$6.10	$5.15	$11.25	$261.25	$301.25
$290.00	$275.00	Oct 2	$6.10	$5.85	$11.95	$263.05	$301.95
$287.50	$272.50	Oct 2	$7.00	$5.15	$12.15	$260.35	$299.65
$295.00	$277.50	Oct 2	$4.60	$7.45	$12.05	$265.45	$307.05
$287.50	$275.00	Oct 2	$7.00	$5.85	$12.85	$262.15	$300.35
$292.50	$277.50	Oct 2	$5.45	$7.45	$12.90	$264.60	$305.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 168 found (best R:R 4.00, avg credit $1.72)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
260/265	320/325	Oct 30	$4.00	$1.00	34%	4.00	$261.00	$324.00
240/245	320/325	Oct 30	$3.25	$1.75	46%	1.86	$241.75	$323.25
260/265	330/335	Oct 30	$3.60	$1.40	39%	2.57	$261.40	$333.60
255/260	320/325	Oct 30	$3.60	$1.40	37%	2.57	$256.40	$323.60
250/255	325/330	Nov 6	$3.60	$1.40	37%	2.57	$251.40	$328.60
240/245	330/335	Oct 30	$2.85	$2.15	51%	1.33	$242.15	$332.85
255/260	320/325	Oct 23	$3.30	$1.70	42%	1.94	$256.70	$323.30
250/255	320/325	Oct 30	$3.30	$1.70	41%	1.94	$251.70	$323.30
255/260	330/335	Oct 23	$2.95	$2.05	47%	1.44	$257.05	$332.95
255/260	330/335	Oct 30	$3.20	$1.80	42%	1.78	$256.80	$333.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 122 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$240.00	$250.00	$260.00	Oct 16	$0.50	$9.50	15%	19.00
$300.00	$305.00	$310.00	Oct 23	$0.05	$4.95	6%	99.00
$305.00	$310.00	$315.00	Oct 23	$0.10	$4.90	6%	49.00
$292.50	$295.00	$297.50	Oct 2	$0.05	$2.45	8%	49.00
$310.00	$315.00	$320.00	Oct 23	$0.15	$4.85	6%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$245.00	$250.00	$255.00	Oct 16	$0.05	$4.95	7%	99.00
$240.00	$245.00	$250.00	Oct 23	$0.05	$4.95	6%	99.00
$240.00	$245.00	$250.00	Oct 16	$0.10	$4.90	6%	49.00
$270.00	$275.00	$280.00	Oct 23	$0.15	$4.85	8%	32.33
$285.00	$290.00	$295.00	Oct 23	$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. 62 found (best net $-7.65, 61 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$325.00	1:2	Nov 6	-$7.65	$17.35
$250.00	$275.00	1:2	Nov 6	-$16.70	$8.30
$330.00	$332.50	1:2	Oct 2	-$0.20	$2.30
$335.00	$337.50	1:2	Oct 2	-$0.20	$2.30
$322.50	$325.00	1:2	Oct 2	-$0.35	$2.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$237.50	$235.00	1:2	Oct 2	-$0.12	$2.38
$242.50	$240.00	1:2	Oct 2	-$0.16	$2.34
$245.00	$242.50	1:2	Oct 2	-$0.27	$2.23
$240.00	$237.50	1:2	Oct 2	-$0.28	$2.22
$240.00	$235.00	1:2	Oct 9	-$0.61	$4.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 6.59%, avg 2.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$300.00	Nov 6	$18.60	0.44	6.3%	6.59%	12.89%	25	27
$285.00	Nov 6	$24.80	0.53	1.0%	8.79%	9.78%	30	--
$325.00	Nov 6	$11.90	0.33	15.2%	4.22%	19.38%	1	3
$295.00	Nov 6	$19.80	0.47	4.5%	7.02%	11.55%	6	8
$290.00	Nov 6	$21.50	0.50	2.8%	7.62%	10.38%	2	1
$330.00	Nov 6	$10.10	0.31	16.9%	3.58%	20.51%	3	4
$295.00	Oct 30	$17.80	0.46	4.5%	6.31%	10.84%	29	16
$305.00	Oct 30	$14.40	0.40	8.1%	5.10%	13.18%	90	113
$300.00	Oct 30	$15.30	0.43	6.3%	5.42%	11.73%	227	148
$290.00	Oct 30	$18.90	0.49	2.8%	6.70%	9.46%	117	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 14,185

Total Puts 13,089

Put/Call Ratio 0.92

Net Difference 1,096

Prior's Put/Call Breakdown

Total Calls 11,842

Total Puts 11,047

Put/Call Ratio 0.93

Net Difference 795

Prior 7-Day Put/Call Summary

Total Calls 80,163

Total Puts 78,778

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