COHR - Options Database

COHR

COHERENT CORP

$312.19 -1.59%

$316.82 (+1.48%)🌙

as of 07/22 06:13 PM

(7/22 15:05) ◀

Wednesday, July 22, 2026 (6:13pm)

▶ (7/23 15:42)

◀ 7/22 18:13 ▶

Option Volume

Detail

ℹ

Current (07/22) 9,419

Calls: 3,703 (39%)

Puts: 5,716 (61%)

Prior (07/21) 15,598

Calls: 9,720 (62%)

Puts: 5,878 (38%)

Current vs Prior -39.61%

Calls: -61.90% (Calls)

Puts: -2.76% (Puts)

Prior 7-Day Total 131,871

Calls: 61,115 (46%)

Puts: 70,756 (54%)

Prior 7-Day Average 18,838

Calls: 8,730 (46%)

Puts: 10,108 (54%)

Current vs Prior 7-Day Avg -50.00%

Calls: -57.59%

Puts: -43.45%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/22) $25.13M

Calls: $7.45M (30%)

Puts: $17.69M (70%)

Prior (07/21) $32.42M

Calls: $24.52M (76%)

Puts: $7.90M (24%)

Current vs Prior -22.48%

Calls: -69.63%

Puts: +123.91%

Prior 7-Day Total $298.32M

Calls: $114.56M (38%)

Puts: $183.76M (62%)

Prior 7-Day Average $42.62M

Calls: $16.37M (38%)

Puts: $26.25M (62%)

Current vs Prior 7-Day Avg -41.02%

Calls: -54.49%

Puts: -32.63%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/22) 1.54

Prior (07/21) 0.60

Current vs Prior +155.26%

Prior 7-Day Average 1.17

Current vs Prior 7-Day Avg +31.82%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/22) 84,698

Calls: 35,642 (42%)

Puts: 49,056 (58%)

Prior (07/21) 182,086

Calls: 79,628 (44%)

Puts: 102,458 (56%)

Current vs Prior -53.48%

Prior 7-Day Total 1,382,262

Calls: 634,021 (46%)

Puts: 748,241 (54%)

Prior 7-Day Average 197,466

Calls: 90,574 (46%)

Puts: 106,891 (54%)

Current vs Prior 7-Day Avg -57.11%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 7.48% | 14.03%25.75% | 34.61%

Prior 9.16% | 15.30%26.46% | 34.28%

Current vs Prior -18.33% | -8.33%-2.69% | +0.96%

Prior 7-Day Avg 9.18% | 15.05%12.44% | 30.79%

Current vs 7-Day Avg -18.55% | -6.80%+107.05% | +12.40%

Prior 7-Day Eod 9.16% | 15.30%26.46% | 34.28%

Current vs 7-Day Eod -18.33% | -8.33%-2.69% | +0.96%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.38% | 12.25%

Calls: 17.24% | 12.84%

Puts: 15.51% | 11.66%

Prior 21.93% | 8.46%

Calls: 18.69% | 10.17%

Puts: 25.17% | 6.75%

Current vs Prior -25.31% | +44.80%

Prior 7-Day Avg 35.11% | 13.57%

Calls: 30.76% | 15.47%

Puts: 39.47% | 11.67%

Current vs 7-Day Avg -53.35% | -9.74%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($17.69M). Extreme bearish P/C ratio of 1.54 - heavy put buying. P/C ratio rising 155% - increased hedging/bearish positioning. Declining open interest (down 53%) indicates positions being closed.

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 BEARISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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 35 of results (avg 7.7%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Aug 21	40.20	42.00	$41.10	4.4%	1	0.57	--
$275.00	Aug 14	55.40	58.70	$57.05	5.8%	3	0.72	17
$270.00	Aug 21	61.80	65.60	$63.70	6.0%	2	0.73	307
$295.00	Jul 31	30.20	32.10	$31.15	6.1%	100	0.67	116
$290.00	Aug 21	50.50	53.70	$52.10	6.1%	30	0.65	85

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Aug 21	59.20	62.40	$60.80	5.3%	5	0.58	--
$300.00	Aug 21	31.00	32.90	$31.95	5.9%	1	0.39	--
$320.00	Aug 7	30.00	31.90	$30.95	6.1%	172	0.50	105
$350.00	Jul 31	42.90	46.00	$44.45	7.0%	5	0.73	90
$315.00	Aug 21	37.90	40.70	$39.30	7.1%	1	0.45	--

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. 82 found (avg delta 0.67, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 24	60.70	65.50	$63.10	7.6%	1	0.98	--
$255.00	Jul 24	55.90	62.10	$59.00	10.5%	6	0.97	1
$270.00	Jul 24	42.20	47.20	$44.70	11.2%	1	0.93	--
$275.00	Jul 24	36.50	43.60	$40.05	17.7%	7	0.91	56
$280.00	Jul 24	32.20	39.00	$35.60	19.1%	3	0.87	87

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 24	53.30	60.10	$56.70	12.0%	20	0.95	--
$355.00	Jul 24	39.30	45.60	$42.45	14.8%	2	0.92	--
$350.00	Jul 24	34.30	40.90	$37.60	17.6%	13	0.89	110
$345.00	Jul 24	30.00	36.30	$33.15	19.0%	1	0.86	58
$340.00	Jul 24	25.80	33.20	$29.50	25.1%	5	0.82	99

Most actively traded options today. High liquidity = easy entry/exit. 240 active (total vol 4.8K, top 285)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 24	1.15	1.85	$1.50	46.7%	112	0.11	735
$340.00	Aug 7	15.70	18.40	$17.05	15.8%	102	0.40	55
$295.00	Jul 31	30.20	32.10	$31.15	6.1%	100	0.67	116
$320.00	Jul 24	6.70	8.80	$7.75	27.1%	76	0.41	970
$325.00	Jul 31	15.00	19.90	$17.45	28.1%	65	0.46	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Aug 7	16.70	19.70	$18.20	16.5%	285	0.35	315
$265.00	Aug 7	8.10	11.50	$9.80	34.7%	280	0.21	516
$325.00	Aug 14	39.30	43.80	$41.55	10.8%	210	0.49	15
$335.00	Aug 7	37.10	40.90	$39.00	9.7%	209	0.58	42
$300.00	Aug 7	19.10	22.40	$20.75	15.9%	200	0.38	187

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 19.4%, max 43.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Jul 24	Aug 28	155.4%	113.5%	36.9%	3	--
$255.00	Jul 24	Aug 14	156.1%	119.1%	31.0%	15	1
$270.00	Jul 24	Aug 28	145.1%	111.8%	29.8%	3	--
$280.00	Jul 24	Aug 28	141.1%	109.1%	29.3%	5	102
$352.50	Jul 24	Jul 31	136.7%	109.9%	24.4%	2	--

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$260.00	Jul 24	Aug 28	151.7%	105.4%	43.9%	80	861
$255.00	Jul 24	Aug 28	156.1%	112.8%	38.3%	151	2.1K
$282.50	Jul 24	Jul 31	156.1%	113.4%	37.6%	19	--
$250.00	Jul 24	Aug 28	155.4%	113.5%	36.9%	56	649
$265.00	Jul 24	Aug 28	148.4%	110.7%	34.0%	25	102

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 175 found (best R:R 37.46, avg 3.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$360.00	$365.00	Jul 24	$0.13	$4.87	$0.13	37.46	$360.13
$355.00	$360.00	Jul 24	$0.20	$4.80	$0.20	24.00	$355.20
$355.00	$360.00	Aug 7	$0.20	$4.80	$0.20	24.00	$355.20
$330.00	$335.00	Aug 14	$0.20	$4.80	$0.20	24.00	$330.20
$365.00	$370.00	Jul 24	$0.25	$4.75	$0.25	19.00	$365.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$260.00	$255.00	Jul 24	$0.15	$4.85	$0.15	32.33	$259.85
$270.00	$267.50	Jul 24	$0.11	$2.39	$0.11	21.73	$269.89
$275.00	$272.50	Jul 24	$0.13	$2.37	$0.13	18.23	$274.87
$262.50	$260.00	Jul 24	$0.15	$2.35	$0.15	15.67	$262.35
$280.00	$277.50	Jul 24	$0.17	$2.33	$0.17	13.71	$279.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 210 found (best R:R 32.33, avg 1.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$255.00	$270.00	Jul 24	$14.30	$14.30	$0.70	20.43	$269.30
$270.00	$275.00	Jul 24	$4.65	$4.65	$0.35	13.29	$274.65
$290.00	$292.50	Jul 24	$2.30	$2.30	$0.20	11.50	$292.30
$302.50	$305.00	Jul 31	$2.30	$2.30	$0.20	11.50	$304.80
$275.00	$280.00	Jul 24	$4.45	$4.45	$0.55	8.09	$279.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$355.00	$350.00	Jul 24	$4.85	$4.85	$0.15	32.33	$350.15
$370.00	$355.00	Jul 24	$14.25	$14.25	$0.75	19.00	$355.75
$320.00	$317.50	Jul 24	$2.30	$2.30	$0.20	11.50	$317.70
$330.00	$327.50	Jul 24	$2.25	$2.25	$0.25	9.00	$327.75
$350.00	$345.00	Jul 24	$4.45	$4.45	$0.55	8.09	$345.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 59 found (avg debit $9.15, cheapest $2.82)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$370.00	Jul 24	Jul 31	$4.30	131.1%	107.1%
$360.00	Jul 24	Jul 31	$4.40	127.8%	99.2%
$355.00	Jul 24	Jul 31	$5.32	123.9%	100.8%
$255.00	Jul 24	Aug 7	$6.40	156.1%	117.6%
$350.00	Jul 24	Jul 31	$6.45	123.9%	104.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$250.00	Jul 24	Jul 31	$2.82	155.4%	122.2%
$252.50	Jul 24	Jul 31	$3.27	164.0%	125.3%
$260.00	Jul 24	Jul 31	$3.95	151.7%	120.6%
$255.00	Jul 24	Jul 31	$4.05	156.1%	128.7%
$262.50	Jul 24	Jul 31	$4.25	152.0%	120.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 7.00% of stock, avg 17.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$312.50	Jul 24	$11.10	$10.75	$21.85	$290.65	$334.35	7.00%
$315.00	Jul 24	$9.70	$12.25	$21.95	$293.05	$336.95	7.03%
$310.00	Jul 24	$12.60	$9.55	$22.15	$287.85	$332.15	7.10%
$317.50	Jul 24	$9.80	$12.90	$22.70	$294.80	$340.20	7.27%
$320.00	Jul 24	$7.75	$15.20	$22.95	$297.05	$342.95	7.35%
$305.00	Jul 24	$15.95	$7.75	$23.70	$281.30	$328.70	7.59%
$325.00	Jul 24	$5.95	$18.20	$24.15	$300.85	$349.15	7.74%
$300.00	Jul 24	$19.10	$6.05	$25.15	$274.85	$325.15	8.06%
$327.50	Jul 24	$5.15	$20.20	$25.35	$302.15	$352.85	8.12%
$295.00	Jul 24	$21.50	$4.55	$26.05	$268.95	$321.05	8.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 4.15% of stock, avg 13.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$325.00	$302.50	Jul 24	$5.95	$7.00	$12.95	$289.55	$337.95
$325.00	$305.00	Jul 24	$5.95	$7.75	$13.70	$291.30	$338.70
$322.50	$302.50	Jul 24	$7.10	$7.00	$14.10	$288.40	$336.60
$325.00	$307.50	Jul 24	$5.95	$8.65	$14.60	$292.90	$339.60
$320.00	$302.50	Jul 24	$7.75	$7.00	$14.75	$287.75	$334.75
$322.50	$305.00	Jul 24	$7.10	$7.75	$14.85	$290.15	$337.35
$320.00	$305.00	Jul 24	$7.75	$7.75	$15.50	$289.50	$335.50
$325.00	$310.00	Jul 24	$5.95	$9.55	$15.50	$294.50	$340.50
$322.50	$307.50	Jul 24	$7.10	$8.65	$15.75	$291.75	$338.25
$320.00	$307.50	Jul 24	$7.75	$8.65	$16.40	$291.10	$336.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 330 found (best R:R 49.00, avg credit $4.76)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
270/275	300/305	Aug 14	$4.90	$0.10	49.00	$270.10	$304.90
260/265	270/280	Aug 28	$9.80	$0.20	49.00	$255.20	$279.80
250/252	270/275	Jul 24	$4.85	$0.15	32.33	$247.65	$274.85
272/275	295/300	Aug 7	$4.85	$0.15	32.33	$270.15	$299.85
265/268	270/275	Jul 24	$4.84	$0.16	30.25	$262.66	$274.84
250/252	255/270	Jul 24	$14.50	$0.50	29.00	$238.00	$269.50
255/260	270/275	Jul 24	$4.80	$0.20	24.00	$255.20	$274.80
260/262	270/275	Jul 24	$4.80	$0.20	24.00	$257.70	$274.80
280/285	310/315	Aug 7	$4.80	$0.20	24.00	$280.20	$314.80
270/280	300/310	Aug 21	$9.60	$0.40	24.00	$270.40	$309.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$355.00	$360.00	$365.00	Jul 24	$0.07	$4.93	70.43
$305.00	$310.00	$315.00	Aug 14	$0.15	$4.85	32.33
$340.00	$345.00	$350.00	Jul 24	$0.19	$4.81	25.32
$270.00	$275.00	$280.00	Jul 24	$0.20	$4.80	24.00
$310.00	$312.50	$315.00	Jul 24	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$250.00	$255.00	$260.00	Aug 14	$0.05	$4.95	99.00
$280.00	$285.00	$290.00	Aug 7	$0.10	$4.90	49.00
$295.00	$300.00	$305.00	Aug 21	$0.10	$4.90	49.00
$250.00	$252.50	$255.00	Jul 31	$0.10	$2.40	24.00
$282.50	$285.00	$287.50	Jul 31	$0.10	$2.40	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. 28 found (best net $-17.30, 28 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$365.00	$370.00	1:2	Jul 24	-$0.25	$4.75
$360.00	$365.00	1:2	Jul 24	-$0.62	$4.38
$355.00	$360.00	1:2	Jul 24	-$0.68	$4.32
$345.00	$350.00	1:2	Jul 24	-$0.97	$4.03
$340.00	$345.00	1:2	Jul 24	-$1.31	$3.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$305.00	1:2	Aug 28	-$17.30	$17.70
$260.00	$255.00	1:2	Jul 24	-$0.30	$4.70
$252.50	$250.00	1:2	Jul 24	-$0.08	$2.42
$262.50	$260.00	1:2	Jul 24	-$0.45	$2.05
$255.00	$252.50	1:2	Jul 24	-$0.51	$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 11.95%, avg 4.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$320.00	Aug 28	$37.30	0.54	2.5%	11.95%	14.45%	1	--
$315.00	Aug 21	$36.30	0.55	0.9%	11.63%	12.53%	4	5
$320.00	Aug 21	$35.60	0.54	2.5%	11.40%	13.90%	63	177
$315.00	Aug 14	$33.10	0.55	0.9%	10.60%	11.50%	3	37
$330.00	Aug 21	$31.60	0.50	5.7%	10.12%	15.83%	6	108
$340.00	Aug 21	$26.40	0.46	8.9%	8.46%	17.36%	6	--
$335.00	Aug 14	$26.20	0.47	7.3%	8.39%	15.70%	3	53
$330.00	Aug 14	$25.40	0.48	5.7%	8.14%	13.84%	1	--
$345.00	Aug 21	$24.60	0.44	10.5%	7.88%	18.39%	2	3
$350.00	Aug 21	$24.20	0.42	12.1%	7.75%	19.86%	25	268

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 3,703

Total Puts 5,716

Put/Call Ratio 1.54

Net Difference -2,013

Prior's Put/Call Breakdown

Total Calls 9,720

Total Puts 5,878

Put/Call Ratio 0.60

Net Difference 3,842

Prior 7-Day Put/Call Summary

Total Calls 61,115

Total Puts 70,756

Average Put/Call Ratio 1.17

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