COHR - Options Database

COHR

COHERENT CORP

$317.22 +11.15%

$319.73 (+0.79%)🌙

as of 07/21 06:03 PM

(7/21 15:05) ◀

Tuesday, July 21, 2026 (6:03pm)

▶ (7/22 15:05)

◀ 7/21 18:03 ▶

Option Volume

Detail

ℹ

Current (07/21) 15,598

Calls: 9,720 (62%)

Puts: 5,878 (38%)

Prior (07/20) 17,493

Calls: 7,088 (41%)

Puts: 10,405 (59%)

Current vs Prior -10.83%

Calls: +37.13% (Calls)

Puts: -43.51% (Puts)

Prior 7-Day Total 136,311

Calls: 59,884 (44%)

Puts: 76,427 (56%)

Prior 7-Day Average 19,473

Calls: 8,554 (44%)

Puts: 10,918 (56%)

Current vs Prior 7-Day Avg -19.90%

Calls: +13.62%

Puts: -46.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21) $32.42M

Calls: $24.52M (76%)

Puts: $7.90M (24%)

Prior (07/20) $29.11M

Calls: $11.21M (39%)

Puts: $17.90M (61%)

Current vs Prior +11.39%

Calls: +118.72%

Puts: -55.86%

Prior 7-Day Total $287.78M

Calls: $99.91M (35%)

Puts: $187.87M (65%)

Prior 7-Day Average $41.11M

Calls: $14.27M (35%)

Puts: $26.84M (65%)

Current vs Prior 7-Day Avg -21.13%

Calls: +71.83%

Puts: -70.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21) 0.60

Prior (07/20) 1.47

Current vs Prior -58.80%

Prior 7-Day Average 1.28

Current vs Prior 7-Day Avg -52.72%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21) 182,086

Calls: 79,628 (44%)

Puts: 102,458 (56%)

Prior (07/20) 172,294

Calls: 75,516 (44%)

Puts: 96,778 (56%)

Current vs Prior +5.68%

Prior 7-Day Total 1,409,890

Calls: 653,499 (46%)

Puts: 756,391 (54%)

Prior 7-Day Average 201,412

Calls: 93,357 (46%)

Puts: 108,055 (54%)

Current vs Prior 7-Day Avg -9.60%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 9.16% | 15.30%26.46% | 34.28%

Prior 10.88% | 17.31%26.63% | 35.48%

Current vs Prior -15.83% | -11.58%-0.62% | -3.37%

Prior 7-Day Avg 9.40% | 15.05%10.18% | 30.15%

Current vs 7-Day Avg -2.55% | +1.69%+159.94% | +13.72%

Prior 7-Day Eod 10.88% | 17.31%26.63% | 35.48%

Current vs 7-Day Eod -15.83% | -11.58%-0.62% | -3.37%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.93% | 8.46%

Calls: 18.69% | 10.17%

Puts: 25.17% | 6.75%

Prior 14.50% | 11.22%

Calls: 12.62% | 10.94%

Puts: 16.39% | 11.50%

Current vs Prior +51.24% | -24.60%

Prior 7-Day Avg 46.68% | 14.55%

Calls: 37.25% | 15.44%

Puts: 56.11% | 13.66%

Current vs 7-Day Avg -53.02% | -41.86%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($24.52M) vs puts ($7.90M). Bullish P/C ratio of 0.60. P/C ratio dropping 59% - 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 BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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 74 of results (avg 7.6%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Aug 21	29.40	30.60	$30.00	4.0%	3	0.46	1
$340.00	Aug 21	31.00	32.50	$31.75	4.7%	8	0.48	174
$325.00	Aug 21	36.20	38.40	$37.30	5.9%	5	0.54	1
$270.00	Aug 21	65.40	69.80	$67.60	6.5%	2	0.75	307
$300.00	Aug 7	37.50	40.40	$38.95	7.4%	9	0.64	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 21	52.50	54.00	$53.25	2.8%	2	0.52	489
$335.00	Aug 7	38.40	39.80	$39.10	3.6%	26	0.55	41
$330.00	Aug 7	35.40	36.80	$36.10	3.9%	2	0.52	60
$375.00	Aug 7	65.10	68.00	$66.55	4.4%	--	0.73	19
$345.00	Aug 21	55.20	57.70	$56.45	4.4%	1	0.54	--

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 0.67, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 24	55.60	63.00	$59.30	12.5%	--	0.95	13
$265.00	Jul 24	50.90	58.40	$54.65	13.7%	--	0.93	37
$270.00	Jul 24	46.40	53.70	$50.05	14.6%	5	0.91	39
$275.00	Jul 24	42.20	49.00	$45.60	14.9%	2	0.90	56
$277.50	Jul 24	39.60	45.90	$42.75	14.7%	2	0.89	52

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 24	59.10	66.00	$62.55	11.0%	1	0.95	20
$370.00	Jul 24	49.00	56.60	$52.80	14.4%	3	0.94	234
$375.00	Jul 24	54.00	61.30	$57.65	12.7%	1	0.94	100
$365.00	Jul 24	44.70	51.90	$48.30	14.9%	1	0.90	26
$355.00	Jul 24	36.00	43.30	$39.65	18.4%	2	0.88	159

Most actively traded options today. High liquidity = easy entry/exit. 290 active (total vol 9.7K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Jul 24	12.40	19.40	$15.90	44.0%	1.1K	0.56	386
$310.00	Jul 24	16.90	20.30	$18.60	18.3%	1.1K	0.61	1.2K
$290.00	Jul 24	29.10	35.60	$32.35	20.1%	985	0.81	1.2K
$350.00	Jul 24	3.00	3.70	$3.35	20.9%	263	0.19	624
$310.00	Aug 14	39.00	43.20	$41.10	10.2%	253	0.58	174

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Jul 24	1.50	2.00	$1.75	28.6%	662	0.09	1.8K
$280.00	Jul 24	2.50	3.20	$2.85	24.6%	170	0.14	351
$300.00	Jul 24	5.00	8.30	$6.65	49.6%	170	0.28	349
$315.00	Aug 7	26.50	30.00	$28.25	12.4%	163	0.44	60
$300.00	Aug 21	30.40	32.20	$31.30	5.8%	158	0.37	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. 73 strikes (avg 13.2%, max 33.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$260.00	Jul 24	Aug 28	146.7%	110.3%	33.1%	--	24
$357.50	Jul 24	Jul 31	133.5%	101.7%	31.3%	52	8
$265.00	Jul 24	Aug 28	144.6%	111.2%	30.0%	--	49
$270.00	Jul 24	Aug 21	142.2%	110.9%	28.2%	7	346
$280.00	Jul 24	Aug 28	137.2%	108.7%	26.3%	8	103

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$260.00	Jul 24	Aug 28	146.7%	110.3%	33.1%	96	819
$257.50	Jul 24	Aug 7	149.9%	113.7%	31.8%	32	14
$255.00	Jul 24	Aug 21	150.0%	114.5%	31.1%	111	2.1K
$270.00	Jul 24	Aug 28	142.2%	109.6%	29.8%	662	1.8K
$280.00	Jul 24	Aug 28	137.2%	108.7%	26.3%	171	362

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 224 found (best R:R 24.00, avg 2.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$327.50	$330.00	Jul 31	$0.10	$2.40	$0.10	24.00	$327.60
$312.50	$315.00	Jul 24	$0.15	$2.35	$0.15	15.67	$312.65
$357.50	$360.00	Jul 31	$0.20	$2.30	$0.20	11.50	$357.70
$362.50	$365.00	Jul 24	$0.25	$2.25	$0.25	9.00	$362.75
$365.00	$367.50	Jul 24	$0.28	$2.22	$0.28	7.93	$365.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$262.50	$260.00	Jul 24	$0.13	$2.37	$0.13	18.23	$262.37
$257.50	$255.00	Jul 24	$0.15	$2.35	$0.15	15.67	$257.35
$270.00	$267.50	Jul 24	$0.15	$2.35	$0.15	15.67	$269.85
$277.50	$275.00	Jul 24	$0.15	$2.35	$0.15	15.67	$277.35
$272.50	$270.00	Aug 7	$0.15	$2.35	$0.15	15.67	$272.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 283 found (best R:R 49.00, avg 2.06)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$280.00	$282.50	Jul 24	$2.35	$2.35	$0.15	15.67	$282.35
$282.50	$285.00	Jul 24	$2.35	$2.35	$0.15	15.67	$284.85
$305.00	$307.50	Jul 31	$2.35	$2.35	$0.15	15.67	$307.35
$260.00	$265.00	Jul 24	$4.65	$4.65	$0.35	13.29	$264.65
$265.00	$270.00	Jul 24	$4.60	$4.60	$0.40	11.50	$269.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$380.00	$375.00	Jul 24	$4.90	$4.90	$0.10	49.00	$375.10
$375.00	$370.00	Jul 24	$4.85	$4.85	$0.15	32.33	$370.15
$360.00	$355.00	Jul 24	$4.75	$4.75	$0.25	19.00	$355.25
$370.00	$365.00	Jul 31	$4.75	$4.75	$0.25	19.00	$365.25
$355.00	$350.00	Aug 14	$4.65	$4.65	$0.35	13.29	$350.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $7.75, cheapest $3.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$380.00	Jul 24	Jul 31	$3.82	115.8%	103.0%
$357.50	Jul 24	Jul 31	$4.58	133.5%	101.7%
$275.00	Jul 24	Jul 31	$4.75	137.5%	123.1%
$365.00	Jul 24	Jul 31	$5.10	116.8%	102.3%
$360.00	Jul 24	Jul 31	$5.75	118.0%	103.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$255.00	Jul 24	Jul 31	$3.05	150.0%	121.0%
$260.00	Jul 24	Jul 31	$3.83	146.7%	122.4%
$267.50	Jul 24	Jul 31	$4.20	144.8%	117.9%
$375.00	Jul 24	Jul 31	$4.45	115.9%	114.3%
$380.00	Jul 24	Jul 31	$4.85	115.8%	103.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 136 found (cheapest 8.40% of stock, avg 19.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$322.50	Jul 24	$10.95	$15.70	$26.65	$295.85	$349.15	8.40%
$317.50	Jul 24	$13.70	$13.15	$26.85	$290.65	$344.35	8.46%
$320.00	Jul 24	$12.25	$14.65	$26.90	$293.10	$346.90	8.48%
$312.50	Jul 24	$16.05	$11.05	$27.10	$285.40	$339.60	8.54%
$315.00	Jul 24	$15.90	$12.15	$28.05	$286.95	$343.05	8.84%
$327.50	Jul 24	$9.20	$19.20	$28.40	$299.10	$355.90	8.95%
$325.00	Jul 24	$10.50	$18.00	$28.50	$296.50	$353.50	8.98%
$305.00	Jul 24	$20.65	$8.25	$28.90	$276.10	$333.90	9.11%
$330.00	Jul 24	$8.65	$20.30	$28.95	$301.05	$358.95	9.13%
$310.00	Jul 24	$18.60	$10.70	$29.30	$280.70	$339.30	9.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 5.67% of stock, avg 16.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$330.00	$307.50	Jul 24	$8.65	$9.35	$18.00	$289.50	$348.00
$327.50	$307.50	Jul 24	$9.20	$9.35	$18.55	$288.95	$346.05
$330.00	$310.00	Jul 24	$8.65	$10.70	$19.35	$290.65	$349.35
$330.00	$312.50	Jul 24	$8.65	$11.05	$19.70	$292.80	$349.70
$325.00	$307.50	Jul 24	$10.50	$9.35	$19.85	$287.65	$344.85
$327.50	$310.00	Jul 24	$9.20	$10.70	$19.90	$290.10	$347.40
$327.50	$312.50	Jul 24	$9.20	$11.05	$20.25	$292.25	$347.75
$322.50	$307.50	Jul 24	$10.95	$9.35	$20.30	$287.20	$342.80
$330.00	$315.00	Jul 24	$8.65	$12.15	$20.80	$294.20	$350.80
$325.00	$310.00	Jul 24	$10.50	$10.70	$21.20	$288.80	$346.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 265 found (best R:R 49.00, avg credit $4.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
270/272	280/285	Jul 31	$4.90	$0.10	49.00	$267.60	$284.90
260/265	270/275	Aug 7	$4.90	$0.10	49.00	$260.10	$274.90
275/278	290/295	Aug 7	$4.90	$0.10	49.00	$272.60	$294.90
285/290	325/330	Aug 14	$4.90	$0.10	49.00	$285.10	$329.90
265/270	280/285	Aug 7	$4.85	$0.15	32.33	$265.15	$284.85
280/282	290/295	Aug 7	$4.85	$0.15	32.33	$277.65	$294.85
280/285	300/305	Aug 14	$4.85	$0.15	32.33	$280.15	$304.85
270/275	310/315	Aug 21	$4.85	$0.15	32.33	$270.15	$314.85
255/258	260/265	Jul 24	$4.80	$0.20	24.00	$252.70	$264.80
262/265	288/290	Jul 24	$2.40	$0.10	24.00	$262.60	$289.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 128 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$290.00	$292.50	$295.00	Jul 24	$0.05	$2.45	49.00
$360.00	$362.50	$365.00	Jul 24	$0.05	$2.45	49.00
$360.00	$365.00	$370.00	Aug 7	$0.10	$4.90	49.00
$320.00	$325.00	$330.00	Aug 14	$0.10	$4.90	49.00
$265.00	$270.00	$275.00	Jul 24	$0.15	$4.85	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$315.00	$320.00	$325.00	Aug 7	$0.05	$4.95	99.00
$350.00	$360.00	$370.00	Aug 21	$0.10	$9.90	99.00
$302.50	$305.00	$307.50	Jul 24	$0.05	$2.45	49.00
$320.00	$325.00	$330.00	Jul 31	$0.10	$4.90	49.00
$275.00	$280.00	$285.00	Aug 14	$0.10	$4.90	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. 25 found (best net $-0.92, 25 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$375.00	1:2	Jul 24	-$0.92	$4.08
$375.00	$380.00	1:2	Jul 31	-$2.10	$2.90
$367.50	$370.00	1:2	Jul 24	-$0.29	$2.21
$377.50	$380.00	1:2	Jul 24	-$0.33	$2.17
$357.50	$360.00	1:2	Jul 24	-$0.73	$1.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$255.00	1:2	Jul 31	-$2.85	$2.15
$257.50	$255.00	1:2	Jul 24	-$0.65	$1.85
$265.00	$260.00	1:2	Jul 31	-$3.20	$1.80
$260.00	$257.50	1:2	Jul 24	-$0.88	$1.62
$262.50	$260.00	1:2	Jul 24	-$0.89	$1.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 12.99%, avg 5.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$320.00	Aug 28	$41.20	0.56	0.9%	12.99%	13.86%	8	17
$325.00	Aug 28	$38.70	0.55	2.5%	12.20%	14.65%	1	2
$320.00	Aug 21	$37.30	0.56	0.9%	11.76%	12.63%	170	239
$330.00	Aug 28	$37.00	0.53	4.0%	11.66%	15.69%	1	12
$325.00	Aug 21	$36.20	0.54	2.5%	11.41%	13.86%	5	1
$320.00	Aug 14	$34.20	0.55	0.9%	10.78%	11.66%	15	72
$330.00	Aug 21	$34.00	0.52	4.0%	10.72%	14.75%	5	108
$340.00	Aug 28	$32.90	0.49	7.2%	10.37%	17.55%	--	15
$325.00	Aug 14	$32.00	0.52	2.5%	10.09%	12.54%	1	9
$340.00	Aug 21	$31.00	0.48	7.2%	9.77%	16.95%	8	174

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 9,720

Total Puts 5,878

Put/Call Ratio 0.60

Net Difference 3,842

Prior's Put/Call Breakdown

Total Calls 7,088

Total Puts 10,405

Put/Call Ratio 1.47

Net Difference -3,317

Prior 7-Day Put/Call Summary

Total Calls 59,884

Total Puts 76,427

Average Put/Call Ratio 1.28

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