Tour v492
COHR
COHERENT CORP
$334.22 +1.83%
$357.85 (+7.02%)🌅
as of 08/07 09:00 AM
(8/6 15:05) ◀
|
Thursday, August 6, 2026 (6:10pm)
January 2026
|
▶
◀ 8/6 18:10

Option Volume

Detail
ℹ
Current (08/06) 26,606
Calls: 13,587 (51%)
Puts: 13,019 (49%)
Prior (08/05) 18,998
Calls: 8,507 (45%)
Puts: 10,491 (55%)
Current vs Prior +40.05%
Calls: +59.72% (Calls)
Puts: +24.10% (Puts)
Prior 7-Day Total 176,855
Calls: 87,470 (49%)
Puts: 89,385 (51%)
Prior 7-Day Average 25,265
Calls: 12,495 (49%)
Puts: 12,769 (51%)
Current vs Prior 7-Day Avg +5.31%
Calls: +8.73%
Puts: +1.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $63.07M
Calls: $31.08M (49%)
Puts: $31.99M (51%)
Prior (08/05) $55.20M
Calls: $31.92M (58%)
Puts: $23.28M (42%)
Current vs Prior +14.27%
Calls: -2.60%
Puts: +37.40%
Prior 7-Day Total $393.37M
Calls: $184.94M (47%)
Puts: $208.44M (53%)
Prior 7-Day Average $56.20M
Calls: $26.42M (47%)
Puts: $29.78M (53%)
Current vs Prior 7-Day Avg +12.23%
Calls: +17.66%
Puts: +7.42%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.96
Prior (08/05) 1.23
Current vs Prior -22.30%
Prior 7-Day Average 1.03
Current vs Prior 7-Day Avg -6.55%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06) 144,321
Calls: 67,276 (47%)
Puts: 77,045 (53%)
Prior (08/05) 135,695
Calls: 64,205 (47%)
Puts: 71,490 (53%)
Current vs Prior +6.36%
Prior 7-Day Total 1,213,598
Calls: 540,748 (45%)
Puts: 672,850 (55%)
Prior 7-Day Average 173,371
Calls: 77,249 (45%)
Puts: 96,121 (55%)
Current vs Prior 7-Day Avg -16.76%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 5.73% | 16.43%19.30% | 29.23%
Prior 7.78% | 16.83%20.14% | 30.18%
Current vs Prior -26.39% | -2.42%-4.17% | -3.13%
Prior 7-Day Avg 9.65% | 17.16%22.47% | 31.58%
Current vs 7-Day Avg -40.63% | -4.28%-14.10% | -7.45%
Prior 7-Day Eod 7.78% | 16.83%20.14% | 30.18%
Current vs 7-Day Eod -26.39% | -2.42%-4.17% | -3.13%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 45.68% | 16.13%
Calls: 49.25% | 14.55%
Puts: 42.11% | 17.72%
Prior 13.02% | 14.37%
Calls: 13.03% | 21.82%
Puts: 13.01% | 6.92%
Current vs Prior +250.84% | +12.25%
Prior 7-Day Avg 34.97% | 17.49%
Calls: 37.08% | 17.93%
Puts: 32.85% | 17.05%
Current vs 7-Day Avg +30.64% | -7.77%
Liquidity Expensive
+
Add Card

🤖 AI Insights

P/C ratio dropping 22% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 35 of results (avg 8.1%, best 5.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1880.3084.80$82.555.5%30.80223
$280.00Sep 1873.5078.20$75.856.2%160.76579
$275.00Aug 2166.4070.70$68.556.3%20.8325
$300.00Sep 1861.9066.10$64.006.6%110.70869
$280.00Aug 2865.1070.10$67.607.4%10.79280
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Sep 1871.6075.50$73.555.3%10.57528
$400.00Aug 2173.9078.40$76.155.9%10.73130
$330.00Aug 2128.0030.00$29.006.9%800.43252
$390.00Aug 2869.0074.20$71.607.3%20.664
$375.00Aug 2858.7063.30$61.007.5%10.612

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 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.50Aug 764.5071.20$67.859.9%30.99--
$292.50Aug 740.6046.70$43.6514.0%70.98--
$287.50Aug 744.5051.60$48.0514.8%80.97--
$280.00Aug 751.8059.00$55.4013.0%70.96492
$270.00Aug 762.6068.40$65.508.9%60.96534
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 741.7047.60$44.6513.2%41.00--
$382.50Aug 744.2051.00$47.6014.3%20.94--
$375.00Aug 736.9043.50$40.2016.4%80.94--
$372.50Aug 734.5041.00$37.7517.2%520.93--
$370.00Aug 732.1038.90$35.5019.2%60.92--

Most actively traded options today. High liquidity = easy entry/exit. 367 active (total vol 19.5K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$372.50Aug 70.301.05$0.68110.3%2.1K0.07--
$380.00Aug 2114.2017.90$16.0523.1%1.5K0.341.5K
$360.00Sep 1130.8036.70$33.7517.5%1.0K0.48--
$337.50Aug 75.508.30$6.9040.6%8350.4527
$352.50Aug 71.405.00$3.20112.5%3660.2435
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1814.9018.00$16.4518.8%1.6K0.211.7K
$370.00Aug 2150.9055.30$53.108.3%1.2K0.62195
$310.00Aug 2116.9021.40$19.1523.5%6300.33635
$300.00Aug 70.101.00$0.55163.6%3300.061.3K
$280.00Aug 70.050.95$0.50180.0%2070.04608

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 87 strikes (avg 35.0%, max 150.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Aug 7Sep 18253.2%101.0%150.7%9757
$275.00Aug 7Sep 11236.8%100.7%135.1%15115
$285.00Aug 7Sep 4214.2%106.7%100.7%8--
$280.00Aug 7Sep 18202.1%102.5%97.2%231.1K
$290.00Aug 7Sep 18170.2%99.7%70.8%1788
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Aug 7Sep 18253.2%101.0%150.7%1.6K2.3K
$275.00Aug 7Sep 11236.8%100.7%135.1%100382
$272.50Aug 7Aug 14290.7%144.5%101.2%6117
$285.00Aug 7Sep 4214.2%106.7%100.7%154327
$280.00Aug 7Sep 18202.1%102.5%97.2%2331.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 239 found (best R:R 24.00, avg 2.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$352.50Aug 14$0.10$2.40$0.1024.00$350.10
$360.00$362.50Aug 14$0.10$2.40$0.1024.00$360.10
$370.00$372.50Aug 7$0.12$2.38$0.1219.83$370.12
$372.50$375.00Aug 7$0.13$2.37$0.1318.23$372.63
$350.00$352.50Aug 7$0.15$2.35$0.1515.67$350.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$297.50$295.00Aug 14$0.15$2.35$0.1515.67$297.35
$285.00$282.50Aug 14$0.20$2.30$0.2011.50$284.80
$305.00$300.00Aug 28$0.40$4.60$0.4011.50$304.60
$290.00$287.50Aug 7$0.23$2.27$0.239.87$289.77
$317.50$315.00Aug 21$0.30$2.20$0.307.33$317.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 297 found (best R:R 24.00, avg 1.74)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$275.00Aug 14$4.80$4.80$0.2024.00$274.80
$270.00$275.00Aug 21$4.75$4.75$0.2519.00$274.75
$267.50$270.00Aug 7$2.35$2.35$0.1515.67$269.85
$285.00$287.50Aug 7$2.35$2.35$0.1515.67$287.35
$305.00$307.50Aug 14$2.35$2.35$0.1515.67$307.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$370.00$365.00Aug 7$4.75$4.75$0.2519.00$365.25
$342.50$340.00Aug 7$2.35$2.35$0.1515.67$340.15
$357.50$355.00Aug 7$2.25$2.25$0.259.00$355.25
$372.50$370.00Aug 7$2.25$2.25$0.259.00$370.25
$380.00$375.00Aug 7$4.45$4.45$0.558.09$375.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 91 found (avg debit $12.78, cheapest $3.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$317.50Aug 14Aug 21$3.20139.4%112.8%
$267.50Aug 7Aug 14$4.35185.2%153.3%
$275.00Aug 7Aug 14$4.80236.8%147.6%
$270.00Aug 7Aug 14$5.15253.2%138.7%
$280.00Aug 7Aug 14$6.60202.1%150.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Aug 7Aug 14$3.77253.2%138.7%
$272.50Aug 7Aug 14$3.95290.7%144.5%
$390.00Aug 21Aug 28$4.00120.5%111.8%
$362.50Aug 14Aug 21$4.85137.6%120.0%
$277.50Aug 7Aug 14$5.10224.7%138.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 140 found (cheapest 4.95% of stock, avg 18.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$340.00Aug 7$5.35$11.20$16.55$323.45$356.554.95%
$337.50Aug 7$6.90$9.75$16.65$320.85$354.154.98%
$330.00Aug 7$10.90$6.70$17.60$312.40$347.605.27%
$332.50Aug 7$9.95$7.80$17.75$314.75$350.255.31%
$335.00Aug 7$8.65$9.20$17.85$317.15$352.855.34%
$327.50Aug 7$12.45$6.05$18.50$309.00$346.005.54%
$325.00Aug 7$14.40$5.25$19.65$305.35$344.655.88%
$342.50Aug 7$6.20$13.55$19.75$322.75$362.255.91%
$345.00Aug 7$5.05$14.90$19.95$325.05$364.955.97%
$322.50Aug 7$15.55$4.55$20.10$302.40$342.606.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.83% of stock, avg 16.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$347.50$325.00Aug 7$4.20$5.25$9.45$315.55$356.95
$347.50$327.50Aug 7$4.20$6.05$10.25$317.25$357.75
$345.00$325.00Aug 7$5.05$5.25$10.30$314.70$355.30
$340.00$325.00Aug 7$5.35$5.25$10.60$314.40$350.60
$347.50$330.00Aug 7$4.20$6.70$10.90$319.10$358.40
$345.00$327.50Aug 7$5.05$6.05$11.10$316.40$356.10
$340.00$327.50Aug 7$5.35$6.05$11.40$316.10$351.40
$342.50$325.00Aug 7$6.20$5.25$11.45$313.55$353.95
$345.00$330.00Aug 7$5.05$6.70$11.75$318.25$356.75
$347.50$332.50Aug 7$4.20$7.80$12.00$320.50$359.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 244 found (best R:R 99.00, avg credit $5.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
330/340350/360Aug 28$9.90$0.1099.00$330.10$359.90
340/350360/370Sep 18$9.90$0.1099.00$340.10$369.90
270/272275/280Aug 14$4.90$0.1049.00$267.60$279.90
295/300345/350Sep 11$4.90$0.1049.00$295.10$349.90
270/280290/300Sep 18$9.75$0.2539.00$270.25$299.75
295/300340/345Sep 11$4.85$0.1532.33$295.15$344.85
300/310340/350Sep 18$9.70$0.3032.33$300.30$349.70
275/280292/298Aug 21$4.80$0.2024.00$275.20$297.30
330/340350/360Sep 18$9.60$0.4024.00$330.40$359.60
330/340360/370Sep 18$9.55$0.4521.22$330.45$369.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Sep 18$0.05$9.95199.00
$350.00$360.00$370.00Sep 18$0.05$9.95199.00
$300.00$310.00$320.00Aug 28$0.10$9.9099.00
$345.00$350.00$355.00Sep 4$0.10$4.9049.00
$355.00$360.00$365.00Sep 4$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$335.00$340.00$345.00Aug 14$0.10$4.9049.00
$270.00$275.00$280.00Aug 28$0.10$4.9049.00
$330.00$340.00$350.00Sep 18$0.35$9.6527.57
$322.50$325.00$327.50Aug 7$0.10$2.4024.00
$280.00$282.50$285.00Aug 14$0.10$2.4024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 42 found (best net $-13.30, 37 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$395.00$400.001:2Aug 7-$0.13$4.87
$390.00$395.001:2Aug 7-$0.16$4.84
$385.00$390.001:2Aug 7-$0.22$4.78
$377.50$380.001:2Aug 7-$0.07$2.43
$382.50$385.001:2Aug 7-$0.28$2.22
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$300.001:2Sep 4-$13.30$6.70
$290.00$275.001:2Sep 11-$9.75$5.25
$320.00$305.001:2Aug 28-$11.50$3.50
$290.00$287.501:2Aug 7-$0.07$2.43
$310.00$307.501:2Aug 7-$0.14$2.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 97 found (best yield 12.75%, avg 5.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$340.00Sep 18$42.600.561.7%12.75%14.48%10177
$350.00Sep 18$38.800.534.7%11.61%16.33%1742.0K
$340.00Sep 11$38.500.551.7%11.52%13.25%122
$335.00Sep 4$37.400.560.2%11.19%11.42%3--
$345.00Sep 11$36.500.533.2%10.92%14.15%56
$360.00Sep 18$35.400.507.7%10.59%18.31%130340
$340.00Sep 4$34.700.541.7%10.38%12.11%16145
$350.00Sep 11$34.500.514.7%10.32%15.04%154
$335.00Aug 28$33.800.560.2%10.11%10.35%33769
$345.00Sep 4$33.500.523.2%10.02%13.25%48

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 13,587
Total Puts 13,019
Put/Call Ratio 0.96
Net Difference 568

Prior's Put/Call Breakdown

Total Calls 8,507
Total Puts 10,491
Put/Call Ratio 1.23
Net Difference -1,984

Prior 7-Day Put/Call Summary

Total Calls 87,470
Total Puts 89,385
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All