COHR - Options Database

COHR

COHERENT CORP

$333.94 -1.31%

(10/6 18:00) ◀

Wednesday, October 7, 2026 (3:05pm)

▶ (10/7 18:00)

◀ 10/7 15:05 ▶

Option Volume

Detail

ℹ

Current (10/07 3:05pm) 23,403

Calls: 12,014 (51%)

Puts: 11,389 (49%)

Prior (10/06) 15,606

Calls: 7,408 (47%)

Puts: 8,198 (53%)

Current vs Prior +49.96%

Calls: +62.18% (Calls)

Puts: +38.92% (Puts)

Prior 7-Day Total 194,627

Calls: 97,124 (50%)

Puts: 97,503 (50%)

Prior 7-Day Average 27,803

Calls: 13,874 (50%)

Puts: 13,929 (50%)

Current vs Prior 7-Day Avg -15.83%

Calls: -13.41%

Puts: -18.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 3:05pm) $29.19M

Calls: $17.96M (62%)

Puts: $11.23M (38%)

Prior (10/06) $25.73M

Calls: $15.14M (59%)

Puts: $10.59M (41%)

Current vs Prior +13.44%

Calls: +18.59%

Puts: +6.08%

Prior 7-Day Total $262.63M

Calls: $155.15M (59%)

Puts: $107.47M (41%)

Prior 7-Day Average $37.52M

Calls: $22.16M (59%)

Puts: $15.35M (41%)

Current vs Prior 7-Day Avg -22.19%

Calls: -18.98%

Puts: -26.83%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 3:05pm) 0.95

Prior (10/06) 1.11

Current vs Prior -14.34%

Prior 7-Day Average 1.03

Current vs Prior 7-Day Avg -8.39%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/07 3:05pm) 262,169

Calls: 110,790 (42%)

Puts: 151,379 (58%)

Prior (10/06) 257,130

Calls: 108,455 (42%)

Puts: 148,675 (58%)

Current vs Prior +1.96%

Prior 7-Day Total 1,784,811

Calls: 745,244 (42%)

Puts: 1,039,567 (58%)

Prior 7-Day Average 254,973

Calls: 106,463 (42%)

Puts: 148,509 (58%)

Current vs Prior 7-Day Avg +2.82%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.85% | 9.03%9.03% | 21.89%

Prior 6.68% | 9.87%9.87% | 22.55%

Current vs Prior -27.43% | -8.52%-8.52% | -2.92%

Prior 7-Day Avg 4.69% | 9.26%12.13% | 24.25%

Current vs 7-Day Avg +3.43% | -2.46%-25.54% | -9.73%

Prior 7-Day Eod 6.68% | 9.87%8.88% | 21.89%

Current vs 7-Day Eod -27.43% | -8.52%+1.66% | +0.02%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.76% | 8.30%

Calls: 18.40% | 7.79%

Puts: 21.12% | 8.81%

Prior 17.62% | 11.32%

Calls: 19.72% | 12.66%

Puts: 15.52% | 9.97%

Current vs Prior +12.15% | -26.68%

Prior 7-Day Avg 35.03% | 15.50%

Calls: 45.81% | 13.58%

Puts: 24.25% | 17.42%

Current vs 7-Day Avg -43.59% | -46.44%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($17.96M).

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 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 144 of results (avg 7.8%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Nov 20	72.50	75.00	$73.75	3.4%	5	0.83	180
$280.00	Oct 23	55.50	57.90	$56.70	4.2%	--	0.89	36
$340.00	Nov 20	31.80	33.40	$32.60	4.9%	46	0.53	512
$315.00	Oct 30	32.40	34.10	$33.25	5.1%	2	0.67	28
$300.00	Oct 23	39.10	41.30	$40.20	5.5%	3	0.79	117

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Nov 20	30.40	31.00	$30.70	2.0%	126	0.43	653
$360.00	Nov 20	48.00	50.20	$49.10	4.5%	--	0.56	94
$400.00	Nov 20	76.90	80.50	$78.70	4.6%	--	0.70	86
$380.00	Oct 23	50.00	52.40	$51.20	4.7%	4	0.79	8
$370.00	Nov 20	55.10	58.10	$56.60	5.3%	3	0.60	174

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. 143 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 9	61.50	66.80	$64.15	8.3%	1	1.00	363
$275.00	Oct 9	57.50	61.80	$59.65	7.2%	--	1.00	89
$280.00	Oct 9	52.50	56.90	$54.70	8.0%	--	1.00	548
$285.00	Oct 9	47.50	51.90	$49.70	8.9%	--	1.00	66
$287.50	Oct 9	45.30	50.60	$47.95	11.1%	2	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 16	62.70	68.70	$65.70	9.1%	--	0.92	1.4K
$390.00	Oct 16	55.70	59.30	$57.50	6.3%	--	0.89	120
$380.00	Oct 16	46.90	50.20	$48.55	6.8%	--	0.86	454
$375.00	Oct 16	42.60	45.90	$44.25	7.5%	2	0.83	4
$370.00	Oct 16	38.30	41.60	$39.95	8.3%	4	0.80	286

Most actively traded options today. High liquidity = easy entry/exit. 312 active (total vol 16.1K, top 631)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Oct 9	3.00	4.00	$3.50	28.6%	631	0.29	206
$350.00	Oct 9	2.00	2.60	$2.30	26.1%	622	0.21	1.3K
$375.00	Oct 9	0.05	0.65	$0.35	171.4%	620	0.04	648
$340.00	Oct 9	4.40	5.30	$4.85	18.6%	616	0.38	1.6K
$370.00	Oct 9	0.15	0.60	$0.38	118.4%	594	0.05	545

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Oct 9	2.25	2.60	$2.42	14.5%	520	0.22	520
$280.00	Nov 20	10.80	11.50	$11.15	6.3%	326	0.20	2.1K
$330.00	Oct 9	4.70	6.40	$5.55	30.6%	324	0.41	244
$300.00	Oct 16	2.65	3.10	$2.88	15.6%	313	0.15	1.5K
$300.00	Oct 9	0.30	0.50	$0.40	50.0%	191	0.04	682

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 7.0%, max 15.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$327.50	Oct 9	Oct 23	77.5%	66.9%	15.7%	103	56
$322.50	Oct 9	Oct 23	75.2%	67.2%	11.9%	58	31
$342.50	Oct 9	Oct 23	78.1%	70.2%	11.3%	257	46
$337.50	Oct 9	Oct 23	77.3%	69.5%	11.2%	111	190
$352.50	Oct 9	Oct 23	78.1%	70.2%	11.2%	226	36

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$327.50	Oct 9	Oct 23	77.5%	66.9%	15.7%	9	64
$322.50	Oct 9	Oct 23	75.2%	67.2%	11.9%	85	49
$337.50	Oct 9	Oct 23	77.3%	69.5%	11.2%	13	29
$345.00	Oct 9	Oct 30	77.5%	70.4%	10.1%	13	17
$317.50	Oct 9	Oct 23	72.9%	66.6%	9.5%	58	156

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 256 found (best R:R 1.22, avg 3.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$310.00	$320.00	Nov 20	$4.50	$5.50	$4.50	67%	1.22	$314.50
$270.00	$280.00	Nov 20	$6.40	$3.60	$6.40	83%	0.56	$276.40
$330.00	$340.00	Nov 20	$4.05	$5.95	$4.05	57%	1.47	$334.05
$365.00	$370.00	Nov 13	$0.60	$4.40	$0.60	41%	7.33	$365.60
$350.00	$360.00	Nov 20	$3.25	$6.75	$3.25	48%	2.08	$353.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$347.50	Oct 9	$0.90	$1.60	$0.90	78%	1.78	$349.10
$390.00	$380.00	Nov 20	$6.25	$3.75	$6.25	67%	0.60	$383.75
$330.00	$327.50	Oct 9	$0.65	$1.85	$0.65	41%	2.85	$329.35
$325.00	$320.00	Oct 30	$1.65	$3.35	$1.65	40%	2.03	$323.35
$350.00	$345.00	Oct 30	$2.55	$2.45	$2.55	57%	0.96	$347.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 187 found (best R:R 0.85, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$377.50	$380.00	Oct 9	$0.44	$0.44	$2.06	94%	0.21	$377.94
$375.00	$380.00	Nov 6	$2.00	$2.00	$3.00	65%	0.67	$377.00
$395.00	$400.00	Oct 9	$0.27	$0.27	$4.73	97%	0.06	$395.27
$337.50	$340.00	Oct 16	$1.40	$1.40	$1.10	51%	1.27	$338.90
$337.50	$340.00	Oct 9	$1.20	$1.20	$1.30	56%	0.92	$338.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$325.00	$300.00	Nov 13	$11.45	$11.45	$13.55	60%	0.85	$313.55
$320.00	$310.00	Nov 20	$4.65	$4.65	$5.35	62%	0.87	$315.35
$300.00	$290.00	Nov 20	$3.70	$3.70	$6.30	71%	0.59	$296.30
$330.00	$320.00	Nov 6	$5.00	$5.00	$5.00	57%	1.00	$325.00
$290.00	$280.00	Nov 20	$3.00	$3.00	$7.00	75%	0.43	$287.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $6.80, cheapest $6.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$342.50	Oct 9	Oct 16	$6.50	78.1%	68.6%
$327.50	Oct 9	Oct 16	$6.90	77.5%	69.1%
$337.50	Oct 9	Oct 16	$7.25	77.3%	70.4%
$325.00	Oct 9	Oct 16	$6.60	74.5%	68.6%
$340.00	Oct 9	Oct 16	$7.05	74.9%	69.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$327.50	Oct 9	Oct 16	$6.35	77.5%	69.1%
$337.50	Oct 9	Oct 16	$6.80	77.3%	70.4%
$325.00	Oct 9	Oct 16	$6.30	74.5%	68.6%
$340.00	Oct 9	Oct 16	$6.15	74.9%	69.1%
$330.00	Oct 9	Oct 16	$6.60	73.7%	67.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 4.39% of stock, avg 11.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$332.50	Oct 9	$8.15	$6.50	$14.65	$317.85	$347.15	4.39%
$335.00	Oct 9	$6.95	$8.05	$15.00	$320.00	$350.00	4.49%
$330.00	Oct 9	$9.65	$5.55	$15.20	$314.80	$345.20	4.55%
$337.50	Oct 9	$6.05	$9.40	$15.45	$322.05	$352.95	4.63%
$327.50	Oct 9	$10.65	$4.90	$15.55	$311.95	$343.05	4.66%
$340.00	Oct 9	$4.85	$11.25	$16.10	$323.90	$356.10	4.82%
$325.00	Oct 9	$12.65	$3.75	$16.40	$308.60	$341.40	4.91%
$345.00	Oct 9	$3.50	$14.50	$18.00	$327.00	$363.00	5.39%
$322.50	Oct 9	$15.25	$3.05	$18.30	$304.20	$340.80	5.48%
$320.00	Oct 9	$16.40	$2.42	$18.82	$301.18	$338.82	5.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.96% of stock, avg 10.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$345.00	$322.50	Oct 9	$3.50	$3.05	$6.55	$315.95	$351.55
$345.00	$325.00	Oct 9	$3.50	$3.75	$7.25	$317.75	$352.25
$342.50	$322.50	Oct 9	$4.30	$3.05	$7.35	$315.15	$349.85
$342.50	$325.00	Oct 9	$4.30	$3.75	$8.05	$316.95	$350.55
$345.00	$327.50	Oct 9	$3.50	$4.90	$8.40	$319.10	$353.40
$340.00	$322.50	Oct 9	$4.85	$3.05	$7.90	$314.60	$347.90
$340.00	$325.00	Oct 9	$4.85	$3.75	$8.60	$316.40	$348.60
$342.50	$327.50	Oct 9	$4.30	$4.90	$9.20	$318.30	$351.70
$340.00	$327.50	Oct 9	$4.85	$4.90	$9.75	$317.75	$349.75
$345.00	$330.00	Oct 9	$3.50	$5.55	$9.05	$320.95	$354.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 176 found (best R:R 1.56, avg credit $1.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
285/290	385/390	Nov 13	$3.05	$1.95	44%	1.56	$286.95	$388.05
285/290	390/395	Nov 13	$2.95	$2.05	46%	1.44	$287.05	$392.95
275/280	380/385	Nov 6	$2.75	$2.25	50%	1.22	$277.25	$382.75
292/295	358/360	Oct 16	$1.21	$1.29	59%	0.94	$293.79	$358.71
270/272	345/348	Oct 9	$0.97	$1.53	68%	0.63	$271.53	$345.97
292/295	352/355	Oct 16	$1.31	$1.19	55%	1.10	$293.69	$353.81
275/278	345/348	Oct 9	$0.93	$1.57	68%	0.59	$276.57	$345.93
285/288	345/348	Oct 9	$0.95	$1.55	68%	0.61	$286.55	$345.95
280/282	345/348	Oct 9	$0.93	$1.57	68%	0.59	$281.57	$345.93
292/295	345/348	Oct 9	$0.90	$1.60	68%	0.56	$294.10	$345.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 164 found (best R:R 39.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$370.00	$380.00	$390.00	Nov 20	$0.25	$9.75	7%	39.00
$370.00	$375.00	$380.00	Oct 16	$0.07	$4.93	6%	70.43
$380.00	$385.00	$390.00	Oct 30	$0.05	$4.95	4%	99.00
$345.00	$350.00	$355.00	Oct 30	$0.10	$4.90	6%	49.00
$390.00	$395.00	$400.00	Oct 30	$0.05	$4.95	4%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$350.00	$360.00	$370.00	Oct 30	$0.55	$9.45	12%	17.18
$320.00	$322.50	$325.00	Oct 9	$0.07	$2.43	9%	34.71
$285.00	$290.00	$295.00	Nov 6	$0.10	$4.90	5%	49.00
$315.00	$317.50	$320.00	Oct 16	$0.05	$2.45	5%	49.00
$310.00	$312.50	$315.00	Oct 23	$0.05	$2.45	4%	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. 84 found (best net $-3.05, 78 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$390.00	$400.00	1:2	Oct 16	-$0.33	$9.67
$362.50	$365.00	1:2	Oct 9	-$0.21	$2.29
$370.00	$372.50	1:2	Oct 9	-$0.22	$2.28
$380.00	$385.00	1:2	Oct 9	-$0.23	$4.77
$365.00	$367.50	1:2	Oct 9	-$0.33	$2.17

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$325.00	$300.00	1:2	Nov 13	-$3.05	$21.95
$360.00	$340.00	1:2	Oct 23	-$10.05	$9.95
$287.50	$285.00	1:2	Oct 9	$0.00	$2.50
$295.00	$292.50	1:2	Oct 9	-$0.05	$2.45
$300.00	$297.50	1:2	Oct 9	-$0.20	$2.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 100 found (best yield 7.13%, avg 3.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$360.00	Nov 20	$23.80	0.44	7.8%	7.13%	14.93%	34	693
$370.00	Nov 20	$20.80	0.40	10.8%	6.23%	17.03%	35	231
$350.00	Nov 20	$27.40	0.48	4.8%	8.21%	13.01%	39	536
$340.00	Nov 20	$31.80	0.53	1.8%	9.52%	11.34%	46	512
$380.00	Nov 20	$18.20	0.36	13.8%	5.45%	19.24%	29	375
$390.00	Nov 20	$16.20	0.33	16.8%	4.85%	21.64%	9	461
$400.00	Nov 20	$14.10	0.30	19.8%	4.22%	24.00%	171	3.8K
$360.00	Nov 13	$21.20	0.43	7.8%	6.35%	14.15%	--	48
$370.00	Nov 13	$18.20	0.39	10.8%	5.45%	16.25%	4	5
$350.00	Nov 13	$24.40	0.48	4.8%	7.31%	12.12%	8	20

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 12,014

Total Puts 11,389

Put/Call Ratio 0.95

Net Difference 625

Prior's Put/Call Breakdown

Total Calls 7,408

Total Puts 8,198

Put/Call Ratio 1.11

Net Difference -790

Prior 7-Day Put/Call Summary

Total Calls 97,124

Total Puts 97,503

Average Put/Call Ratio 1.03

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