COHR - Options Database

COHR

COHERENT CORP

$318.21 +10.56%

(10/1 13:00) ◀

Thursday, October 1, 2026 (2:00pm)

▶ (10/1 15:00)

◀ 10/1 14:00 ▶

Option Volume

Detail

ℹ

Current (10/01 2:00pm) 44,274

Calls: 22,334 (50%)

Puts: 21,940 (50%)

Prior (09/08) 43,065

Calls: 25,614 (59%)

Puts: 17,451 (41%)

Current vs Prior +2.81%

Calls: -12.81% (Calls)

Puts: +25.72% (Puts)

Prior 7-Day Total 158,823

Calls: 82,870 (52%)

Puts: 75,953 (48%)

Prior 7-Day Average 22,689

Calls: 11,838 (52%)

Puts: 10,850 (48%)

Current vs Prior 7-Day Avg +95.13%

Calls: +88.65%

Puts: +102.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01 2:00pm) $59.11M

Calls: $40.74M (69%)

Puts: $18.37M (31%)

Prior (09/08) $56.77M

Calls: $37.27M (66%)

Puts: $19.50M (34%)

Current vs Prior +4.12%

Calls: +9.31%

Puts: -5.80%

Prior 7-Day Total $203.50M

Calls: $115.42M (57%)

Puts: $88.07M (43%)

Prior 7-Day Average $29.07M

Calls: $16.49M (57%)

Puts: $12.58M (43%)

Current vs Prior 7-Day Avg +103.33%

Calls: +147.10%

Puts: +45.98%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01 2:00pm) 0.98

Prior (09/08) 0.68

Current vs Prior +44.19%

Prior 7-Day Average 0.94

Current vs Prior 7-Day Avg +4.35%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/01 2:00pm) 262,009

Calls: 108,764 (42%)

Puts: 153,245 (58%)

Prior (09/08) 248,631

Calls: 109,034 (44%)

Puts: 139,597 (56%)

Current vs Prior +5.38%

Prior 7-Day Total 1,772,752

Calls: 750,897 (42%)

Puts: 1,021,855 (58%)

Prior 7-Day Average 253,250

Calls: 107,271 (42%)

Puts: 145,979 (58%)

Current vs Prior 7-Day Avg +3.46%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.18% | 9.80%11.97% | 24.29%

Prior 5.15% | 9.17%11.73% | 23.67%

Current vs Prior -18.88% | +6.88%+2.05% | +2.61%

Prior 7-Day Avg 4.61% | 9.49%11.91% | 24.29%

Current vs 7-Day Avg -9.34% | +3.34%+0.49% | +0.01%

Prior 7-Day Eod 5.15% | 9.17%12.56% | 23.77%

Current vs 7-Day Eod -18.88% | +6.88%-4.68% | +2.21%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.03% | 23.48%

Calls: 18.18% | 32.50%

Puts: 23.88% | 14.47%

Prior 25.68% | 14.14%

Calls: 25.85% | 11.68%

Puts: 25.50% | 16.60%

Current vs Prior -18.11% | +66.05%

Prior 7-Day Avg 38.02% | 14.74%

Calls: 44.48% | 14.53%

Puts: 31.57% | 14.95%

Current vs 7-Day Avg -44.69% | +59.31%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($40.74M). Dollar volume significantly above 7-day average (103% higher). Volume explosion - 95% above 7-day average (44,274 vs avg 22,689). P/C ratio rising 44% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:00	BULLISH	NEUTRAL	BULLISH
13:00	BULLISH	NEUTRAL	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 8.1%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 16	50.50	53.00	$51.75	4.8%	4	0.88	689
$310.00	Oct 30	29.50	31.50	$30.50	6.6%	7	0.59	22
$255.00	Oct 23	65.10	69.60	$67.35	6.7%	--	0.91	19
$305.00	Oct 30	32.00	34.30	$33.15	6.9%	13	0.62	197
$370.00	Oct 30	9.70	10.40	$10.05	7.0%	168	0.27	104

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 16	9.80	10.20	$10.00	4.0%	177	0.32	1.4K
$280.00	Oct 30	9.10	9.60	$9.35	5.3%	59	0.23	186
$310.00	Oct 30	20.40	21.60	$21.00	5.7%	21	0.41	25
$360.00	Oct 2	40.60	43.10	$41.85	6.0%	23	1.00	--
$380.00	Oct 16	61.60	65.40	$63.50	6.0%	10	0.85	449

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. 155 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Oct 2	61.70	66.80	$64.25	7.9%	--	1.00	15
$265.00	Oct 2	52.00	56.40	$54.20	8.1%	2	1.00	308
$260.00	Oct 2	56.60	62.60	$59.60	10.1%	6	0.99	11
$267.50	Oct 2	49.60	54.20	$51.90	8.9%	2	0.99	201
$270.00	Oct 2	46.80	52.00	$49.40	10.5%	191	0.99	612

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 2	40.60	43.10	$41.85	6.0%	23	1.00	--
$372.50	Oct 2	50.00	56.00	$53.00	11.3%	10	1.00	--
$350.00	Oct 2	28.60	33.00	$30.80	14.3%	10	0.96	5
$362.50	Oct 2	40.00	45.70	$42.85	13.3%	1	0.93	--
$370.00	Oct 9	48.80	54.70	$51.75	11.4%	1	0.91	--

Most actively traded options today. High liquidity = easy entry/exit. 358 active (total vol 29.1K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Oct 2	5.00	6.10	$5.55	19.8%	1.5K	0.48	1.2K
$320.00	Oct 9	12.10	14.30	$13.20	16.7%	1.1K	0.53	387
$350.00	Oct 2	0.15	0.35	$0.25	80.0%	982	0.04	798
$330.00	Oct 2	1.75	2.40	$2.08	31.2%	863	0.24	983
$300.00	Oct 2	17.80	21.40	$19.60	18.4%	612	0.90	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Oct 2	2.20	2.70	$2.45	20.4%	2.0K	0.27	201
$280.00	Oct 16	4.40	4.80	$4.60	8.7%	552	0.17	1.6K
$282.50	Oct 2	0.05	0.20	$0.13	115.4%	527	0.02	392
$300.00	Oct 2	0.65	0.90	$0.78	32.1%	475	0.10	361
$270.00	Oct 16	2.50	3.10	$2.80	21.4%	405	0.12	1.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 16.1%, max 24.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$327.50	Oct 2	Oct 16	91.6%	73.7%	24.3%	118	234
$307.50	Oct 2	Oct 16	87.0%	70.3%	23.9%	174	369
$332.50	Oct 2	Oct 16	89.0%	73.8%	20.5%	221	191
$317.50	Oct 2	Oct 16	84.7%	70.5%	20.2%	251	209
$312.50	Oct 2	Oct 16	83.7%	70.7%	18.4%	418	247

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$307.50	Oct 2	Oct 16	87.0%	70.3%	23.9%	66	52
$335.00	Oct 2	Oct 16	90.0%	73.7%	22.2%	1	30
$325.00	Oct 2	Oct 23	89.9%	74.0%	21.6%	16	23
$317.50	Oct 2	Oct 16	84.7%	70.5%	20.2%	156	218
$312.50	Oct 2	Oct 16	83.7%	70.7%	18.4%	146	23

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 242 found (best R:R 0.63, avg 3.55)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$277.50	Oct 16	$4.60	$2.90	$4.60	88%	0.63	$274.60
$285.00	$300.00	Nov 13	$8.65	$6.35	$8.65	72%	0.73	$293.65
$300.00	$302.50	Oct 9	$0.15	$2.35	$0.15	74%	15.67	$300.15
$315.00	$320.00	Oct 23	$1.15	$3.85	$1.15	57%	3.35	$316.15
$340.00	$350.00	Nov 13	$2.85	$7.15	$2.85	47%	2.51	$342.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$362.50	$360.00	Oct 2	$1.00	$1.50	$1.00	93%	1.50	$361.50
$332.50	$330.00	Oct 2	$0.85	$1.65	$0.85	80%	1.94	$331.65
$325.00	$322.50	Oct 16	$0.20	$2.30	$0.20	53%	11.50	$324.80
$335.00	$330.00	Oct 16	$2.10	$2.90	$2.10	61%	1.38	$332.90
$335.00	$332.50	Oct 9	$0.80	$1.70	$0.80	64%	2.12	$334.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 176 found (best R:R 0.74, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$322.50	$325.00	Oct 9	$2.10	$2.10	$0.40	50%	5.25	$324.60
$377.50	$380.00	Oct 2	$0.65	$0.65	$1.85	94%	0.35	$378.15
$350.00	$355.00	Nov 6	$2.40	$2.40	$2.60	58%	0.92	$352.40
$352.50	$355.00	Oct 9	$0.90	$0.90	$1.60	78%	0.56	$353.40
$342.50	$345.00	Oct 9	$1.10	$1.10	$1.40	69%	0.79	$343.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$290.00	$280.00	Nov 13	$4.25	$4.25	$5.75	69%	0.74	$285.75
$285.00	$280.00	Nov 6	$2.75	$2.75	$2.25	72%	1.22	$282.25
$270.00	$255.00	Nov 13	$3.80	$3.80	$11.20	79%	0.34	$266.20
$280.00	$270.00	Nov 13	$3.55	$3.55	$6.45	74%	0.55	$276.45
$305.00	$300.00	Nov 6	$3.00	$3.00	$2.00	62%	1.50	$302.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $7.81, cheapest $7.47)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$327.50	Oct 2	Oct 9	$7.47	91.6%	72.7%
$325.00	Oct 2	Oct 9	$7.80	89.9%	72.6%
$312.50	Oct 2	Oct 9	$9.20	83.7%	74.0%
$317.50	Oct 2	Oct 9	$9.40	84.7%	76.4%
$320.00	Oct 2	Oct 9	$7.65	87.9%	79.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$325.00	Oct 2	Oct 9	$6.85	89.9%	72.6%
$312.50	Oct 2	Oct 9	$7.35	83.7%	74.0%
$317.50	Oct 2	Oct 9	$8.05	84.7%	76.4%
$320.00	Oct 2	Oct 9	$8.50	87.9%	79.7%
$315.00	Oct 2	Oct 9	$8.10	84.7%	77.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 3.72% of stock, avg 12.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$317.50	Oct 2	$6.60	$5.25	$11.85	$305.65	$329.35	3.72%
$322.50	Oct 2	$4.25	$7.70	$11.95	$310.55	$334.45	3.76%
$315.00	Oct 2	$8.00	$4.15	$12.15	$302.85	$327.15	3.82%
$320.00	Oct 2	$5.55	$6.70	$12.25	$307.75	$332.25	3.85%
$312.50	Oct 2	$9.80	$3.15	$12.95	$299.55	$325.45	4.07%
$325.00	Oct 2	$3.70	$9.90	$13.60	$311.40	$338.60	4.27%
$310.00	Oct 2	$11.80	$2.45	$14.25	$295.75	$324.25	4.48%
$330.00	Oct 2	$2.08	$12.80	$14.88	$315.12	$344.88	4.68%
$332.50	Oct 2	$1.70	$13.65	$15.35	$317.15	$347.85	4.82%
$307.50	Oct 2	$13.55	$1.95	$15.50	$292.00	$323.00	4.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.27% of stock, avg 10.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$330.00	$307.50	Oct 2	$2.08	$1.95	$4.03	$303.47	$334.03
$330.00	$310.00	Oct 2	$2.08	$2.45	$4.53	$305.47	$334.53
$327.50	$307.50	Oct 2	$3.03	$1.95	$4.98	$302.52	$332.48
$330.00	$312.50	Oct 2	$2.08	$3.15	$5.23	$307.27	$335.23
$327.50	$310.00	Oct 2	$3.03	$2.45	$5.48	$304.52	$332.98
$327.50	$312.50	Oct 2	$3.03	$3.15	$6.18	$306.32	$333.68
$325.00	$307.50	Oct 2	$3.70	$1.95	$5.65	$301.85	$330.65
$325.00	$310.00	Oct 2	$3.70	$2.45	$6.15	$303.85	$331.15
$325.00	$312.50	Oct 2	$3.70	$3.15	$6.85	$305.65	$331.85
$330.00	$315.00	Oct 2	$2.08	$4.15	$6.23	$308.77	$336.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 181 found (best R:R 3.35, avg credit $1.70)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
280/285	370/375	Nov 6	$3.85	$1.15	39%	3.35	$281.15	$373.85
282/285	352/355	Oct 9	$1.57	$0.93	64%	1.69	$283.43	$354.07
282/285	342/345	Oct 9	$1.77	$0.73	56%	2.42	$283.23	$344.27
275/280	355/360	Oct 30	$3.35	$1.65	43%	2.03	$276.65	$358.35
288/290	352/355	Oct 9	$1.45	$1.05	60%	1.38	$288.55	$353.95
288/290	342/345	Oct 9	$1.65	$0.85	52%	1.94	$288.35	$344.15
258/260	352/355	Oct 9	$1.09	$1.41	74%	0.77	$258.91	$353.59
275/278	352/355	Oct 9	$1.23	$1.27	68%	0.97	$276.27	$353.73
258/260	342/345	Oct 9	$1.29	$1.21	66%	1.07	$258.71	$343.79
275/278	342/345	Oct 9	$1.43	$1.07	60%	1.34	$276.07	$343.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 161 found (best R:R 14.79, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$285.00	$300.00	$315.00	Nov 13	$0.95	$14.05	14%	14.79
$335.00	$340.00	$345.00	Oct 16	$0.10	$4.90	7%	49.00
$320.00	$325.00	$330.00	Oct 23	$0.10	$4.90	7%	49.00
$360.00	$365.00	$370.00	Oct 16	$0.05	$4.95	5%	99.00
$305.00	$310.00	$315.00	Oct 30	$0.10	$4.90	6%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$295.00	$300.00	$305.00	Oct 23	$0.05	$4.95	7%	99.00
$300.00	$305.00	$310.00	Oct 30	$0.05	$4.95	6%	99.00
$312.50	$315.00	$317.50	Oct 2	$0.10	$2.40	13%	24.00
$275.00	$280.00	$285.00	Oct 23	$0.10	$4.90	6%	49.00
$302.50	$305.00	$307.50	Oct 2	$0.09	$2.41	10%	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 85 found (best net $-2.65, 83 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$345.00	$347.50	1:2	Oct 2	-$0.07	$2.43
$360.00	$365.00	1:2	Oct 2	-$0.03	$4.97
$350.00	$352.50	1:2	Oct 2	-$0.05	$2.45
$370.00	$372.50	1:2	Oct 2	-$0.06	$2.44
$340.00	$342.50	1:2	Oct 2	-$0.25	$2.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$365.00	$330.00	1:2	Oct 23	-$2.65	$32.35
$380.00	$340.00	1:2	Oct 30	-$8.05	$31.95
$295.00	$292.50	1:2	Oct 2	-$0.07	$2.43
$262.50	$260.00	1:2	Oct 2	$0.00	$2.50
$257.50	$255.00	1:2	Oct 2	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 6.47%, avg 3.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$350.00	Nov 13	$20.60	0.43	10.0%	6.47%	16.46%	9	--
$340.00	Nov 13	$24.00	0.47	6.8%	7.54%	14.39%	3	--
$330.00	Nov 13	$27.70	0.51	3.7%	8.70%	12.41%	3	--
$355.00	Nov 13	$19.00	0.40	11.6%	5.97%	17.53%	2	--
$320.00	Nov 13	$32.00	0.55	0.6%	10.06%	10.62%	2	--
$325.00	Nov 13	$28.80	0.53	2.1%	9.05%	11.18%	2	--
$350.00	Nov 6	$18.80	0.41	10.0%	5.91%	15.90%	30	21
$340.00	Nov 6	$21.70	0.46	6.8%	6.82%	13.67%	7	9
$330.00	Nov 6	$25.30	0.51	3.7%	7.95%	11.66%	233	11
$335.00	Nov 6	$23.20	0.48	5.3%	7.29%	12.57%	7	11

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 22,334

Total Puts 21,940

Put/Call Ratio 0.98

Net Difference 394

Prior's Put/Call Breakdown

Total Calls 25,614

Total Puts 17,451

Put/Call Ratio 0.68

Net Difference 8,163

Prior 7-Day Put/Call Summary

Total Calls 82,870

Total Puts 75,953

Average Put/Call Ratio 0.94

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