COHR - Options Database

COHR

COHERENT CORP

$292.32 +3.49%

(9/28 02:41) ◀

Tuesday, September 29, 2026 (3:05pm)

▶ (9/29 18:01)

◀ 9/29 15:05 ▶

Option Volume

Detail

ℹ

Current (09/29 3:05pm) 18,513

Calls: 11,746 (63%)

Puts: 6,767 (37%)

Prior (09/28) 27,274

Calls: 14,185 (52%)

Puts: 13,089 (48%)

Current vs Prior -32.12%

Calls: -17.19% (Calls)

Puts: -48.30% (Puts)

Prior 7-Day Total 170,090

Calls: 84,940 (50%)

Puts: 85,150 (50%)

Prior 7-Day Average 24,298

Calls: 12,134 (50%)

Puts: 12,164 (50%)

Current vs Prior 7-Day Avg -23.81%

Calls: -3.20%

Puts: -44.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 3:05pm) $42.67M

Calls: $21.69M (51%)

Puts: $20.98M (49%)

Prior (09/28) $34.59M

Calls: $18.28M (53%)

Puts: $16.30M (47%)

Current vs Prior +23.36%

Calls: +18.63%

Puts: +28.67%

Prior 7-Day Total $193.17M

Calls: $109.38M (57%)

Puts: $83.79M (43%)

Prior 7-Day Average $27.60M

Calls: $15.63M (57%)

Puts: $11.97M (43%)

Current vs Prior 7-Day Avg +54.61%

Calls: +38.79%

Puts: +75.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 3:05pm) 0.58

Prior (09/28) 0.92

Current vs Prior -37.56%

Prior 7-Day Average 1.01

Current vs Prior 7-Day Avg -43.02%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 3:05pm) 249,740

Calls: 102,537 (41%)

Puts: 147,203 (59%)

Prior (09/28) 236,694

Calls: 97,614 (41%)

Puts: 139,080 (59%)

Current vs Prior +5.51%

Prior 7-Day Total 1,829,258

Calls: 797,909 (44%)

Puts: 1,031,349 (56%)

Prior 7-Day Average 261,322

Calls: 113,987 (44%)

Puts: 147,335 (56%)

Current vs Prior 7-Day Avg -4.43%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 6.41% | 10.33%12.78% | 25.02%

Prior 1.69% | 7.99%13.85% | 25.42%

Current vs Prior +278.56% | +29.36%-7.72% | -1.54%

Prior 7-Day Avg 4.48% | 9.56%9.04% | 21.73%

Current vs 7-Day Avg +43.33% | +8.05%+41.30% | +15.15%

Prior 7-Day Eod 1.69% | 7.99%12.90% | 24.55%

Current vs 7-Day Eod +278.56% | +29.36%-0.99% | +1.92%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.45% | 15.92%

Calls: 13.33% | 14.79%

Puts: 15.56% | 17.06%

Prior 91.51% | 7.12%

Calls: 140.09% | 7.47%

Puts: 42.93% | 6.78%

Current vs Prior -84.21% | +123.60%

Prior 7-Day Avg 37.17% | 14.13%

Calls: 45.41% | 14.42%

Puts: 28.94% | 13.85%

Current vs 7-Day Avg -61.13% | +12.65%

Liquidity Expensive

Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (55% higher). Bullish P/C ratio of 0.58. P/C ratio dropping 38% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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 67 of results (avg 7.9%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Oct 16	21.40	22.60	$22.00	5.5%	10	0.59	15
$265.00	Oct 30	39.00	41.30	$40.15	5.7%	--	0.73	11
$287.50	Oct 16	20.20	21.40	$20.80	5.8%	10	0.57	6
$292.50	Oct 16	17.60	18.70	$18.15	6.1%	10	0.53	9
$282.50	Oct 16	22.70	24.20	$23.45	6.4%	3	0.62	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$302.50	Oct 16	23.20	24.20	$23.70	4.2%	22	0.56	9
$270.00	Oct 23	10.50	11.00	$10.75	4.7%	7	0.30	266
$297.50	Oct 16	20.20	21.20	$20.70	4.8%	1	0.51	7
$292.50	Oct 16	17.50	18.40	$17.95	5.0%	17	0.47	17
$300.00	Oct 16	21.60	22.80	$22.20	5.4%	24	0.54	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. 122 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 2	49.40	54.40	$51.90	9.6%	--	1.00	43
$250.00	Oct 2	39.50	45.20	$42.35	13.5%	5	1.00	48
$255.00	Oct 2	34.60	40.50	$37.55	15.7%	12	0.94	15
$260.00	Oct 2	29.80	34.60	$32.20	14.9%	7	0.93	11
$265.00	Oct 2	27.20	29.60	$28.40	8.5%	9	0.90	313

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 2	55.30	60.80	$58.05	9.5%	1	0.98	16
$340.00	Oct 2	46.10	51.20	$48.65	10.5%	3	0.96	294
$335.00	Oct 2	40.50	46.30	$43.40	13.4%	1	0.94	27
$337.50	Oct 2	43.00	48.80	$45.90	12.6%	2	0.93	2
$330.00	Oct 2	36.10	41.10	$38.60	13.0%	--	0.93	16

Most actively traded options today. High liquidity = easy entry/exit. 291 active (total vol 11.0K, top 709)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 2	5.20	5.80	$5.50	10.9%	709	0.38	491
$330.00	Oct 2	0.60	0.90	$0.75	40.0%	526	0.07	1.1K
$340.00	Oct 2	0.25	0.55	$0.40	75.0%	408	0.04	228
$315.00	Oct 2	1.90	2.35	$2.13	21.1%	405	0.18	590
$320.00	Oct 2	1.30	1.60	$1.45	20.7%	363	0.13	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 2	1.45	1.85	$1.65	24.2%	259	0.14	972
$265.00	Oct 2	0.80	1.20	$1.00	40.0%	219	0.09	617
$300.00	Oct 23	23.90	27.00	$25.45	12.2%	214	0.51	251
$270.00	Oct 16	7.90	8.60	$8.25	8.5%	195	0.28	1.2K
$290.00	Oct 16	16.30	17.60	$16.95	7.7%	185	0.45	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 12.4%, max 19.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$282.50	Oct 2	Oct 16	83.7%	70.5%	18.6%	9	34
$290.00	Oct 2	Oct 30	82.9%	70.2%	18.1%	149	274
$292.50	Oct 2	Oct 16	83.3%	70.6%	18.0%	88	479
$317.50	Oct 2	Oct 16	86.6%	73.5%	17.8%	31	189
$277.50	Oct 2	Oct 16	82.1%	70.8%	16.1%	14	75

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$272.50	Oct 2	Oct 9	83.5%	69.9%	19.5%	25	122
$292.50	Oct 2	Oct 16	83.3%	70.6%	18.0%	28	50
$317.50	Oct 2	Oct 16	86.6%	73.5%	17.8%	--	226
$277.50	Oct 2	Oct 16	82.1%	70.8%	16.1%	45	99
$305.00	Oct 2	Oct 23	83.1%	71.8%	15.7%	6	126

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 221 found (best R:R 3.62, avg 3.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$320.00	$335.00	Nov 6	$3.25	$11.75	$3.25	41%	3.62	$323.25
$285.00	$295.00	Nov 6	$4.05	$5.95	$4.05	59%	1.47	$289.05
$260.00	$270.00	Oct 16	$6.15	$3.85	$6.15	80%	0.63	$266.15
$285.00	$290.00	Oct 30	$1.40	$3.60	$1.40	60%	2.57	$286.40
$295.00	$300.00	Oct 23	$1.15	$3.85	$1.15	52%	3.35	$296.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$325.00	$320.00	Oct 9	$3.15	$1.85	$3.15	79%	0.59	$321.85
$315.00	$310.00	Oct 30	$2.20	$2.80	$2.20	59%	1.27	$312.80
$290.00	$285.00	Oct 30	$1.70	$3.30	$1.70	44%	1.94	$288.30
$285.00	$280.00	Nov 6	$1.60	$3.40	$1.60	41%	2.13	$283.40
$275.00	$270.00	Nov 6	$1.40	$3.60	$1.40	35%	2.57	$273.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 162 found (best R:R 1.78, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$335.00	$340.00	Nov 6	$2.50	$2.50	$2.50	65%	1.00	$337.50
$300.00	$305.00	Oct 23	$2.95	$2.95	$2.05	51%	1.44	$302.95
$322.50	$325.00	Oct 9	$1.15	$1.15	$1.35	76%	0.85	$323.65
$315.00	$320.00	Oct 30	$2.50	$2.50	$2.50	58%	1.00	$317.50
$325.00	$330.00	Oct 23	$1.85	$1.85	$3.15	67%	0.59	$326.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$280.00	$275.00	Nov 6	$3.20	$3.20	$1.80	62%	1.78	$276.80
$290.00	$285.00	Nov 6	$3.35	$3.35	$1.65	56%	2.03	$286.65
$275.00	$270.00	Oct 23	$2.50	$2.50	$2.50	66%	1.00	$272.50
$270.00	$265.00	Nov 6	$2.30	$2.30	$2.70	67%	0.85	$267.70
$270.00	$265.00	Oct 30	$2.10	$2.10	$2.90	69%	0.72	$267.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $5.46, cheapest $5.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$290.00	Oct 2	Oct 9	$5.80	82.9%	72.6%
$285.00	Oct 2	Oct 9	$5.20	81.0%	71.2%
$300.00	Oct 2	Oct 9	$5.30	82.7%	74.3%
$287.50	Oct 2	Oct 9	$4.90	81.8%	73.8%
$292.50	Oct 2	Oct 9	$5.60	83.3%	75.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$290.00	Oct 2	Oct 9	$5.30	82.9%	72.6%
$285.00	Oct 2	Oct 9	$5.00	81.0%	71.2%
$300.00	Oct 2	Oct 9	$5.70	82.7%	74.3%
$287.50	Oct 2	Oct 9	$5.55	81.8%	73.8%
$292.50	Oct 2	Oct 9	$5.65	83.3%	75.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 6.00% of stock, avg 12.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$290.00	Oct 2	$9.75	$7.80	$17.55	$272.45	$307.55	6.00%
$292.50	Oct 2	$8.65	$9.00	$17.65	$274.85	$310.15	6.04%
$287.50	Oct 2	$11.40	$6.55	$17.95	$269.55	$305.45	6.14%
$295.00	Oct 2	$7.60	$10.35	$17.95	$277.05	$312.95	6.14%
$285.00	Oct 2	$12.75	$5.45	$18.20	$266.80	$303.20	6.23%
$297.50	Oct 2	$6.45	$11.80	$18.25	$279.25	$315.75	6.24%
$300.00	Oct 2	$5.50	$13.30	$18.80	$281.20	$318.80	6.43%
$282.50	Oct 2	$14.40	$4.80	$19.20	$263.30	$301.70	6.57%
$302.50	Oct 2	$4.60	$14.75	$19.35	$283.15	$321.85	6.62%
$280.00	Oct 2	$15.95	$3.80	$19.75	$260.25	$299.75	6.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.01% of stock, avg 10.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$305.00	$282.50	Oct 2	$4.00	$4.80	$8.80	$273.70	$313.80
$302.50	$282.50	Oct 2	$4.60	$4.80	$9.40	$273.10	$311.90
$305.00	$285.00	Oct 2	$4.00	$5.45	$9.45	$275.55	$314.45
$302.50	$285.00	Oct 2	$4.60	$5.45	$10.05	$274.95	$312.55
$300.00	$282.50	Oct 2	$5.50	$4.80	$10.30	$272.20	$310.30
$300.00	$285.00	Oct 2	$5.50	$5.45	$10.95	$274.05	$310.95
$305.00	$287.50	Oct 2	$4.00	$6.55	$10.55	$276.95	$315.55
$302.50	$287.50	Oct 2	$4.60	$6.55	$11.15	$276.35	$313.65
$300.00	$287.50	Oct 2	$5.50	$6.55	$12.05	$275.45	$312.05
$297.50	$282.50	Oct 2	$6.45	$4.80	$11.25	$271.25	$308.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 170 found (best R:R 6.69, avg credit $1.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
270/275	325/330	Oct 23	$4.35	$0.65	34%	6.69	$270.65	$329.35
270/275	340/345	Oct 23	$3.70	$1.30	42%	2.85	$271.30	$343.70
250/255	325/330	Oct 23	$3.10	$1.90	47%	1.63	$251.90	$328.10
245/250	325/330	Oct 23	$2.95	$2.05	50%	1.44	$247.05	$327.95
235/240	325/330	Oct 23	$2.62	$2.38	55%	1.10	$237.38	$327.62
262/265	310/312	Oct 9	$1.67	$0.83	47%	2.01	$263.33	$311.67
270/275	335/340	Oct 23	$3.35	$1.65	40%	2.03	$271.65	$338.35
255/260	325/330	Oct 23	$3.10	$1.90	44%	1.63	$256.90	$328.10
240/245	325/330	Oct 23	$2.65	$2.35	53%	1.13	$242.35	$327.65
265/270	340/345	Oct 30	$3.25	$1.75	41%	1.86	$266.75	$343.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$265.00	$270.00	$275.00	Oct 9	$0.10	$4.90	10%	49.00
$290.00	$292.50	$295.00	Oct 2	$0.05	$2.45	9%	49.00
$297.50	$300.00	$302.50	Oct 2	$0.05	$2.45	9%	49.00
$340.00	$345.00	$350.00	Oct 9	$0.06	$4.94	4%	82.33
$277.50	$280.00	$282.50	Oct 9	$0.05	$2.45	6%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$280.00	$285.00	$290.00	Oct 23	$0.10	$4.90	7%	49.00
$290.00	$295.00	$300.00	Oct 30	$0.10	$4.90	6%	49.00
$255.00	$260.00	$265.00	Oct 30	$0.10	$4.90	6%	49.00
$310.00	$315.00	$320.00	Oct 9	$0.20	$4.80	8%	24.00
$295.00	$297.50	$300.00	Oct 9	$0.05	$2.45	6%	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. 66 found (best net $-0.02, 66 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$337.50	$340.00	1:2	Oct 2	-$0.02	$2.48
$347.50	$350.00	1:2	Oct 2	-$0.12	$2.38
$342.50	$345.00	1:2	Oct 2	-$0.25	$2.25
$345.00	$347.50	1:2	Oct 2	-$0.26	$2.24
$340.00	$342.50	1:2	Oct 2	-$0.30	$2.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$242.50	$240.00	1:2	Oct 2	-$0.01	$2.49
$252.50	$250.00	1:2	Oct 2	-$0.11	$2.39
$240.00	$237.50	1:2	Oct 2	-$0.08	$2.42
$237.50	$235.00	1:2	Oct 2	-$0.08	$2.42
$247.50	$245.00	1:2	Oct 2	-$0.12	$2.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 6.12%, avg 2.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$320.00	Nov 6	$17.90	0.41	9.5%	6.12%	15.59%	5	4
$310.00	Nov 6	$20.70	0.47	6.0%	7.08%	13.13%	1	1
$300.00	Nov 6	$24.70	0.52	2.6%	8.45%	11.08%	4	23
$295.00	Nov 6	$27.10	0.54	0.9%	9.27%	10.19%	6	14
$335.00	Nov 6	$13.40	0.35	14.6%	4.58%	19.18%	10	6
$340.00	Nov 6	$12.20	0.32	16.3%	4.17%	20.48%	6	6
$350.00	Nov 6	$10.40	0.29	19.7%	3.56%	23.29%	7	1
$305.00	Oct 30	$18.40	0.48	4.3%	6.29%	10.63%	6	198
$315.00	Oct 30	$14.80	0.42	7.8%	5.06%	12.82%	5	16
$310.00	Oct 30	$16.10	0.45	6.0%	5.51%	11.56%	6	16

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 11,746

Total Puts 6,767

Put/Call Ratio 0.58

Net Difference 4,979

Prior's Put/Call Breakdown

Total Calls 14,185

Total Puts 13,089

Put/Call Ratio 0.92

Net Difference 1,096

Prior 7-Day Put/Call Summary

Total Calls 84,940

Total Puts 85,150

Average Put/Call Ratio 1.01

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