COHR - Options Database

COHR

COHERENT CORP

$287.23 -1.70%

(9/29 18:01) ◀

Wednesday, September 30, 2026 (3:05pm)

▶ (9/30 23:31)

◀ 9/30 15:05 ▶

Option Volume

Detail

ℹ

Current (09/30 3:05pm) 15,075

Calls: 7,123 (47%)

Puts: 7,952 (53%)

Prior (09/29) 18,513

Calls: 11,746 (63%)

Puts: 6,767 (37%)

Current vs Prior -18.57%

Calls: -39.36% (Calls)

Puts: +17.51% (Puts)

Prior 7-Day Total 161,701

Calls: 82,584 (51%)

Puts: 79,117 (49%)

Prior 7-Day Average 23,100

Calls: 11,797 (51%)

Puts: 11,302 (49%)

Current vs Prior 7-Day Avg -34.74%

Calls: -39.62%

Puts: -29.64%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/30 3:05pm) $19.95M

Calls: $9.17M (46%)

Puts: $10.78M (54%)

Prior (09/29) $42.67M

Calls: $21.69M (51%)

Puts: $20.98M (49%)

Current vs Prior -53.25%

Calls: -57.73%

Puts: -48.61%

Prior 7-Day Total $182.98M

Calls: $105.41M (58%)

Puts: $77.57M (42%)

Prior 7-Day Average $26.14M

Calls: $15.06M (58%)

Puts: $11.08M (42%)

Current vs Prior 7-Day Avg -23.69%

Calls: -39.12%

Puts: -2.72%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/30 3:05pm) 1.12

Prior (09/29) 0.58

Current vs Prior +93.78%

Prior 7-Day Average 0.98

Current vs Prior 7-Day Avg +14.17%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/30 3:05pm) 256,039

Calls: 107,148 (42%)

Puts: 148,891 (58%)

Prior (09/29) 249,740

Calls: 102,537 (41%)

Puts: 147,203 (59%)

Current vs Prior +2.52%

Prior 7-Day Total 1,816,124

Calls: 784,537 (43%)

Puts: 1,031,587 (57%)

Prior 7-Day Average 259,446

Calls: 112,076 (43%)

Puts: 147,369 (57%)

Current vs Prior 7-Day Avg -1.31%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.15% | 9.17%11.73% | 23.67%

Prior 7.19% | 10.58%13.41% | 25.07%

Current vs Prior -28.37% | -13.27%-12.52% | -5.57%

Prior 7-Day Avg 4.43% | 9.51%9.89% | 22.59%

Current vs 7-Day Avg +16.33% | -3.49%+18.69% | +4.79%

Prior 7-Day Eod 7.19% | 10.58%12.49% | 24.93%

Current vs 7-Day Eod -28.37% | -13.27%-6.07% | -5.04%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.68% | 14.14%

Calls: 25.85% | 11.68%

Puts: 25.50% | 16.60%

Prior 15.87% | 15.84%

Calls: 11.54% | 11.76%

Puts: 20.20% | 19.93%

Current vs Prior +61.81% | -10.73%

Prior 7-Day Avg 37.62% | 14.61%

Calls: 45.19% | 13.52%

Puts: 30.05% | 15.70%

Current vs 7-Day Avg -31.74% | -3.20%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 53% vs prior. Slightly bearish P/C ratio of 1.12. P/C ratio rising 94% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 34 of results (avg 8.0%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 30	26.00	27.70	$26.85	6.3%	124	0.59	19
$290.00	Oct 30	21.20	22.70	$21.95	6.8%	28	0.52	123
$290.00	Oct 23	18.30	19.70	$19.00	7.4%	21	0.51	20
$290.00	Oct 16	14.90	16.10	$15.50	7.7%	57	0.50	754
$282.50	Oct 16	17.90	19.50	$18.70	8.6%	35	0.57	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 30	7.10	7.30	$7.20	2.8%	92	0.21	361
$315.00	Oct 30	38.60	40.70	$39.65	5.3%	1	0.64	31
$310.00	Oct 30	35.20	37.20	$36.20	5.5%	2	0.61	23
$260.00	Oct 30	9.80	10.40	$10.10	5.9%	69	0.27	516
$302.50	Oct 16	24.70	26.30	$25.50	6.3%	--	0.61	30

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. 115 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 2	42.70	48.80	$45.75	13.3%	--	1.00	43
$250.00	Oct 2	32.70	39.40	$36.05	18.6%	--	1.00	47
$255.00	Oct 2	29.00	34.40	$31.70	17.0%	--	0.95	15
$260.00	Oct 2	25.10	29.80	$27.45	17.1%	3	0.94	11
$230.00	Oct 16	54.30	60.60	$57.45	11.0%	--	0.93	51

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Oct 2	51.10	56.40	$53.75	9.9%	--	0.99	292
$330.00	Oct 2	41.00	47.00	$44.00	13.6%	--	0.98	16
$325.00	Oct 2	37.10	41.60	$39.35	11.4%	2	0.97	22
$335.00	Oct 2	46.40	51.80	$49.10	11.0%	--	0.96	27
$320.00	Oct 2	31.60	36.60	$34.10	14.7%	--	0.95	39

Most actively traded options today. High liquidity = easy entry/exit. 262 active (total vol 9.1K, top 354)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Oct 2	0.70	1.00	$0.85	35.3%	354	0.11	1.9K
$307.50	Oct 2	0.80	1.40	$1.10	54.5%	339	0.13	293
$300.00	Oct 2	1.80	2.50	$2.15	32.6%	336	0.23	993
$330.00	Oct 2	0.10	0.20	$0.15	66.7%	327	0.02	1.1K
$300.00	Oct 30	17.10	18.80	$17.95	9.5%	268	0.45	386

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 9	0.55	0.75	$0.65	30.8%	263	0.05	188
$255.00	Oct 23	6.00	7.10	$6.55	16.8%	206	0.22	153
$290.00	Oct 30	22.80	24.70	$23.75	8.0%	193	0.48	81
$275.00	Oct 2	2.00	2.90	$2.45	36.7%	181	0.23	394
$270.00	Oct 2	1.00	1.50	$1.25	40.0%	163	0.14	896

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 12.9%, max 22.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$272.50	Oct 2	Oct 9	81.3%	66.6%	22.0%	75	72
$287.50	Oct 2	Oct 16	84.2%	69.2%	21.6%	26	72
$282.50	Oct 2	Oct 16	79.3%	67.3%	17.9%	51	32
$277.50	Oct 2	Oct 16	79.0%	67.3%	17.4%	3	67
$297.50	Oct 2	Oct 16	79.5%	68.5%	16.1%	99	350

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$272.50	Oct 2	Oct 9	81.2%	66.6%	22.0%	50	126
$287.50	Oct 2	Oct 16	84.2%	69.2%	21.6%	21	164
$282.50	Oct 2	Oct 16	79.3%	67.3%	17.9%	48	375
$277.50	Oct 2	Oct 16	79.0%	67.3%	17.3%	31	109
$302.50	Oct 2	Oct 16	80.3%	69.8%	15.1%	4	368

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 211 found (best R:R 1.13, avg 3.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$280.00	Oct 30	$4.70	$5.30	$4.70	66%	1.13	$274.70
$255.00	$270.00	Oct 23	$9.70	$5.30	$9.70	78%	0.55	$264.70
$280.00	$285.00	Nov 6	$1.40	$3.60	$1.40	58%	2.57	$281.40
$260.00	$270.00	Nov 6	$5.40	$4.60	$5.40	70%	0.85	$265.40
$295.00	$300.00	Oct 30	$1.30	$3.70	$1.30	48%	2.85	$296.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$310.00	$307.50	Oct 2	$1.20	$1.30	$1.20	89%	1.08	$308.80
$325.00	$320.00	Oct 23	$2.90	$2.10	$2.90	72%	0.72	$322.10
$310.00	$305.00	Oct 23	$2.55	$2.45	$2.55	64%	0.96	$307.45
$305.00	$302.50	Oct 9	$1.20	$1.30	$1.20	69%	1.08	$303.80
$280.00	$275.00	Oct 23	$1.45	$3.55	$1.45	41%	2.45	$278.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 158 found (best R:R 2.33, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$327.50	$330.00	Oct 9	$1.15	$1.15	$1.35	83%	0.85	$328.65
$295.00	$297.50	Oct 16	$1.65	$1.65	$0.85	55%	1.94	$296.65
$305.00	$310.00	Oct 23	$2.35	$2.35	$2.65	60%	0.89	$307.35
$287.50	$290.00	Oct 2	$1.55	$1.55	$0.95	50%	1.63	$289.05
$327.50	$330.00	Oct 2	$0.28	$0.28	$2.22	95%	0.13	$327.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$285.00	$280.00	Nov 6	$3.50	$3.50	$1.50	56%	2.33	$281.50
$265.00	$260.00	Nov 6	$2.70	$2.70	$2.30	67%	1.17	$262.30
$275.00	$270.00	Oct 23	$2.80	$2.80	$2.20	63%	1.27	$272.20
$277.50	$275.00	Oct 9	$1.90	$1.90	$0.60	63%	3.17	$275.60
$250.00	$245.00	Nov 6	$2.05	$2.05	$2.95	75%	0.69	$247.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $5.50, cheapest $5.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$287.50	Oct 2	Oct 9	$5.45	84.2%	70.2%
$285.00	Oct 2	Oct 9	$6.35	81.7%	68.9%
$282.50	Oct 2	Oct 9	$6.35	79.3%	69.7%
$290.00	Oct 2	Oct 9	$5.85	79.1%	70.2%
$280.00	Oct 2	Oct 9	$5.25	76.7%	67.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$287.50	Oct 2	Oct 9	$5.20	84.2%	70.2%
$285.00	Oct 2	Oct 9	$5.35	81.7%	68.9%
$282.50	Oct 2	Oct 9	$5.60	79.3%	69.7%
$290.00	Oct 2	Oct 9	$5.25	79.1%	70.2%
$280.00	Oct 2	Oct 9	$5.30	76.7%	67.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 84 found (cheapest 4.67% of stock, avg 11.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$282.50	Oct 2	$8.65	$4.75	$13.40	$269.10	$295.90	4.67%
$285.00	Oct 2	$7.35	$6.05	$13.40	$271.60	$298.40	4.67%
$280.00	Oct 2	$10.40	$3.60	$14.00	$266.00	$294.00	4.87%
$290.00	Oct 2	$5.40	$8.85	$14.25	$275.75	$304.25	4.96%
$287.50	Oct 2	$6.95	$7.45	$14.40	$273.10	$301.90	5.01%
$277.50	Oct 2	$11.85	$2.98	$14.83	$262.67	$292.33	5.16%
$292.50	Oct 2	$4.30	$10.60	$14.90	$277.60	$307.40	5.19%
$275.00	Oct 2	$13.40	$2.45	$15.85	$259.15	$290.85	5.52%
$295.00	Oct 2	$3.60	$12.60	$16.20	$278.80	$311.20	5.64%
$272.50	Oct 2	$15.30	$1.88	$17.18	$255.32	$289.68	5.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.79% of stock, avg 9.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$300.00	$277.50	Oct 2	$2.15	$2.98	$5.13	$272.37	$305.13
$297.50	$277.50	Oct 2	$2.90	$2.98	$5.88	$271.62	$303.38
$300.00	$280.00	Oct 2	$2.15	$3.60	$5.75	$274.25	$305.75
$297.50	$280.00	Oct 2	$2.90	$3.60	$6.50	$273.50	$304.00
$295.00	$277.50	Oct 2	$3.60	$2.98	$6.58	$270.92	$301.58
$295.00	$280.00	Oct 2	$3.60	$3.60	$7.20	$272.80	$302.20
$292.50	$277.50	Oct 2	$4.30	$2.98	$7.28	$270.22	$299.78
$300.00	$282.50	Oct 2	$2.15	$4.75	$6.90	$275.60	$306.90
$292.50	$280.00	Oct 2	$4.30	$3.60	$7.90	$272.10	$300.40
$297.50	$282.50	Oct 2	$2.90	$4.75	$7.65	$274.85	$305.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 219 found (best R:R 6.69, avg credit $1.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
260/265	335/340	Nov 6	$4.35	$0.65	36%	6.69	$260.65	$339.35
245/250	335/340	Nov 6	$3.70	$1.30	44%	2.85	$246.30	$338.70
250/255	335/340	Nov 6	$3.75	$1.25	42%	3.00	$251.25	$338.75
260/265	325/330	Nov 6	$4.10	$0.90	32%	4.56	$260.90	$329.10
230/235	335/340	Nov 6	$2.95	$2.05	52%	1.44	$232.05	$337.95
245/250	325/330	Nov 6	$3.45	$1.55	40%	2.23	$246.55	$328.45
250/255	325/330	Nov 6	$3.50	$1.50	38%	2.33	$251.50	$328.50
230/232	298/300	Oct 2	$1.10	$1.40	69%	0.79	$231.40	$298.60
240/242	298/300	Oct 2	$1.07	$1.43	68%	0.75	$241.43	$298.57
252/255	308/310	Oct 9	$1.30	$1.20	59%	1.08	$253.70	$308.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$230.00	$240.00	$250.00	Oct 16	$0.20	$9.80	8%	49.00
$260.00	$265.00	$270.00	Oct 9	$0.05	$4.95	10%	99.00
$275.00	$280.00	$285.00	Oct 23	$0.05	$4.95	8%	99.00
$250.00	$255.00	$260.00	Oct 2	$0.10	$4.90	6%	49.00
$290.00	$292.50	$295.00	Oct 9	$0.05	$2.45	6%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$240.00	$245.00	$250.00	Oct 30	$0.05	$4.95	5%	99.00
$250.00	$255.00	$260.00	Oct 23	$0.10	$4.90	7%	49.00
$250.00	$255.00	$260.00	Oct 30	$0.10	$4.90	6%	49.00
$282.50	$285.00	$287.50	Oct 2	$0.10	$2.40	11%	24.00
$265.00	$270.00	$275.00	Oct 16	$0.20	$4.80	9%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 75 found (best net $-20.10, 71 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$260.00	1:2	Nov 6	-$20.10	$9.90
$335.00	$337.50	1:2	Oct 2	-$0.08	$2.42
$315.00	$317.50	1:2	Oct 2	-$0.16	$2.34
$322.50	$325.00	1:2	Oct 2	-$0.16	$2.34
$330.00	$332.50	1:2	Oct 2	-$0.15	$2.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$252.50	$250.00	1:2	Oct 2	-$0.02	$2.48
$255.00	$252.50	1:2	Oct 2	-$0.08	$2.42
$247.50	$245.00	1:2	Oct 2	-$0.07	$2.43
$237.50	$235.00	1:2	Oct 2	-$0.16	$2.34
$265.00	$262.50	1:2	Oct 2	-$0.27	$2.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 5.95%, avg 2.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$310.00	Nov 6	$17.10	0.42	7.9%	5.95%	13.88%	1	1
$315.00	Nov 6	$15.60	0.39	9.7%	5.43%	15.10%	1	--
$290.00	Nov 6	$24.80	0.53	1.0%	8.63%	9.60%	3	3
$320.00	Nov 6	$14.10	0.37	11.4%	4.91%	16.32%	15	4
$325.00	Nov 6	$13.00	0.35	13.2%	4.53%	17.68%	3	2
$300.00	Nov 6	$20.20	0.47	4.5%	7.03%	11.48%	2	22
$295.00	Nov 6	$22.20	0.50	2.7%	7.73%	10.43%	4	20
$330.00	Nov 6	$11.80	0.33	14.9%	4.11%	19.00%	6	5
$335.00	Nov 6	$10.60	0.31	16.6%	3.69%	20.32%	1	11
$340.00	Nov 6	$9.70	0.28	18.4%	3.38%	21.75%	1	9

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 7,123

Total Puts 7,952

Put/Call Ratio 1.12

Net Difference -829

Prior's Put/Call Breakdown

Total Calls 11,746

Total Puts 6,767

Put/Call Ratio 0.58

Net Difference 4,979

Prior 7-Day Put/Call Summary

Total Calls 82,584

Total Puts 79,117

Average Put/Call Ratio 0.98

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