COHR - Options Database

COHR

COHERENT CORP

$313.22 +0.33%

$313.50 (+0.09%)🌙

as of 07/23 06:03 PM

(7/23 15:42) ◀

Thursday, July 23, 2026 (6:03pm)

▶ (7/23 18:12)

◀ 7/23 18:03 ▶

Option Volume

Detail

ℹ

Current (07/23) 13,281

Calls: 4,625 (35%)

Puts: 8,656 (65%)

Prior (07/22) 9,419

Calls: 3,703 (39%)

Puts: 5,716 (61%)

Current vs Prior +41.00%

Calls: +24.90% (Calls)

Puts: +51.43% (Puts)

Prior 7-Day Total 124,651

Calls: 58,702 (47%)

Puts: 65,949 (53%)

Prior 7-Day Average 17,807

Calls: 8,386 (47%)

Puts: 9,421 (53%)

Current vs Prior 7-Day Avg -25.42%

Calls: -44.85%

Puts: -8.12%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/23) $28.69M

Calls: $10.28M (36%)

Puts: $18.41M (64%)

Prior (07/22) $25.13M

Calls: $7.45M (30%)

Puts: $17.69M (70%)

Current vs Prior +14.17%

Calls: +38.04%

Puts: +4.11%

Prior 7-Day Total $295.46M

Calls: $110.13M (37%)

Puts: $185.33M (63%)

Prior 7-Day Average $42.21M

Calls: $15.73M (37%)

Puts: $26.48M (63%)

Current vs Prior 7-Day Avg -32.02%

Calls: -34.64%

Puts: -30.45%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/23) 1.87

Prior (07/22) 1.54

Current vs Prior +21.25%

Prior 7-Day Average 1.15

Current vs Prior 7-Day Avg +63.35%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/23) 192,195

Calls: 84,634 (44%)

Puts: 107,561 (56%)

Prior (07/22) 84,698

Calls: 35,642 (42%)

Puts: 49,056 (58%)

Current vs Prior +126.92%

Prior 7-Day Total 1,273,787

Calls: 578,974 (45%)

Puts: 694,813 (55%)

Prior 7-Day Average 181,969

Calls: 82,710 (45%)

Puts: 99,259 (55%)

Current vs Prior 7-Day Avg +5.62%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.38% | 13.41%25.40% | 33.78%

Prior 7.48% | 14.03%25.75% | 34.61%

Current vs Prior -28.07% | -4.42%-1.38% | -2.40%

Prior 7-Day Avg 8.76% | 14.90%14.63% | 31.44%

Current vs 7-Day Avg -38.62% | -9.98%+73.60% | +7.44%

Prior 7-Day Eod 7.48% | 14.03%25.75% | 34.61%

Current vs 7-Day Eod -28.07% | -4.42%-1.38% | -2.40%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 56.59% | 14.47%

Calls: 72.69% | 12.11%

Puts: 40.49% | 16.84%

Prior 16.38% | 12.25%

Calls: 17.24% | 12.84%

Puts: 15.51% | 11.66%

Current vs Prior +245.48% | +18.12%

Prior 7-Day Avg 34.83% | 13.33%

Calls: 30.35% | 15.11%

Puts: 39.32% | 11.55%

Current vs 7-Day Avg +62.45% | +8.55%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($18.41M). Extreme bearish P/C ratio of 1.87 - heavy put buying. Rising open interest (up 127%) indicates new positions being established.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

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 25 of results (avg 8.4%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Aug 14	41.40	44.10	$42.75	6.3%	1	0.60	225
$325.00	Aug 21	32.50	35.00	$33.75	7.4%	1	0.51	6
$270.00	Aug 21	59.70	64.90	$62.30	8.3%	--	0.73	307
$320.00	Aug 21	35.00	38.10	$36.55	8.5%	692	0.53	234
$260.00	Aug 21	66.30	72.20	$69.25	8.5%	2	0.76	47

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Aug 21	73.40	77.60	$75.50	5.6%	--	0.65	196
$360.00	Aug 21	66.50	71.00	$68.75	6.5%	1	0.62	188
$300.00	Aug 21	30.70	32.90	$31.80	6.9%	162	0.39	986
$270.00	Aug 21	18.50	19.90	$19.20	7.3%	8	0.27	532
$350.00	Aug 7	47.10	50.80	$48.95	7.6%	183	0.67	60

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.43, cheapest $0.43)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Jul 24	0.40	0.45	$0.43	11.6%	82	0.04	656

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 136 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 24	49.10	56.20	$52.65	13.5%	--	1.00	13
$265.00	Jul 24	44.20	52.20	$48.20	16.6%	--	1.00	37
$270.00	Jul 24	39.30	47.90	$43.60	19.7%	--	1.00	39
$275.00	Jul 24	34.90	42.80	$38.85	20.3%	1	1.00	55
$277.50	Jul 24	32.00	40.10	$36.05	22.5%	--	1.00	51

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Jul 24	50.10	55.90	$53.00	10.9%	--	0.96	26
$360.00	Jul 24	45.20	50.90	$48.05	11.9%	1	0.95	57
$375.00	Jul 24	60.10	65.90	$63.00	9.2%	--	0.95	100
$355.00	Jul 24	40.20	46.00	$43.10	13.5%	1	0.95	156
$350.00	Jul 24	35.30	40.10	$37.70	12.7%	8	0.94	102

Most actively traded options today. High liquidity = easy entry/exit. 265 active (total vol 7.9K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Aug 21	35.00	38.10	$36.55	8.5%	692	0.53	234
$360.00	Aug 14	15.00	20.50	$17.75	31.0%	320	0.35	19
$322.50	Jul 24	1.05	5.70	$3.38	137.6%	314	0.29	61
$340.00	Jul 24	0.70	1.30	$1.00	60.0%	212	0.10	367
$330.00	Jul 24	0.80	4.20	$2.50	136.0%	93	0.21	426

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Jul 24	0.10	0.65	$0.38	144.7%	1.0K	0.04	2.0K
$255.00	Jul 24	0.00	3.70	$1.85	200.0%	1.0K	0.08	2.1K
$300.00	Jul 24	2.05	4.00	$3.03	64.4%	266	0.26	390
$350.00	Aug 7	47.10	50.80	$48.95	7.6%	183	0.67	60
$300.00	Aug 21	30.70	32.90	$31.80	6.9%	162	0.39	986

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 80 strikes (avg 43.3%, max 173.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$372.50	Jul 24	Jul 31	275.8%	109.9%	151.1%	4	56
$255.00	Jul 24	Jul 31	297.7%	124.1%	139.9%	2	7
$370.00	Jul 24	Sep 4	246.5%	106.2%	132.1%	1	143
$357.50	Jul 24	Jul 31	234.8%	109.6%	114.2%	1	37
$375.00	Jul 24	Aug 28	207.5%	107.3%	93.3%	23	82

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$257.50	Jul 24	Aug 7	286.4%	104.9%	173.1%	11	32
$255.00	Jul 24	Aug 28	297.7%	110.0%	170.6%	1.0K	2.1K
$370.00	Jul 24	Aug 21	246.5%	109.6%	124.9%	--	428
$267.50	Jul 24	Aug 7	230.1%	109.1%	110.9%	3	66
$375.00	Jul 24	Aug 7	207.5%	106.4%	94.9%	--	128

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 194 found (best R:R 49.00, avg 2.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$360.00	$365.00	Aug 14	$0.10	$4.90	$0.10	49.00	$360.10
$345.00	$350.00	Aug 14	$0.35	$4.65	$0.35	13.29	$345.35
$312.50	$315.00	Aug 7	$0.20	$2.30	$0.20	11.50	$312.70
$350.00	$355.00	Jul 31	$0.50	$4.50	$0.50	9.00	$350.50
$355.00	$360.00	Aug 7	$0.55	$4.45	$0.55	8.09	$355.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$285.00	$282.50	Aug 7	$0.10	$2.40	$0.10	24.00	$284.90
$310.00	$307.50	Jul 24	$0.15	$2.35	$0.15	15.67	$309.85
$265.00	$262.50	Jul 24	$0.20	$2.30	$0.20	11.50	$264.80
$297.50	$295.00	Jul 31	$0.20	$2.30	$0.20	11.50	$297.30
$265.00	$262.50	Aug 7	$0.20	$2.30	$0.20	11.50	$264.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 263 found (best R:R 19.00, avg 2.07)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$270.00	$275.00	Jul 24	$4.75	$4.75	$0.25	19.00	$274.75
$265.00	$270.00	Jul 24	$4.60	$4.60	$0.40	11.50	$269.60
$277.50	$280.00	Jul 24	$2.30	$2.30	$0.20	11.50	$279.80
$280.00	$285.00	Jul 24	$4.60	$4.60	$0.40	11.50	$284.60
$292.50	$295.00	Jul 24	$2.30	$2.30	$0.20	11.50	$294.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$352.50	$350.00	Jul 31	$2.35	$2.35	$0.15	15.67	$350.15
$360.00	$350.00	Aug 14	$9.25	$9.25	$0.75	12.33	$350.75
$332.50	$330.00	Jul 24	$2.30	$2.30	$0.20	11.50	$330.20
$342.50	$340.00	Jul 24	$2.30	$2.30	$0.20	11.50	$340.20
$345.00	$342.50	Jul 24	$2.30	$2.30	$0.20	11.50	$342.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $8.06, cheapest $1.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$370.00	Jul 24	Jul 31	$1.88	246.5%	101.2%
$372.50	Jul 24	Jul 31	$1.93	275.8%	109.9%
$375.00	Jul 24	Jul 31	$2.35	207.5%	101.4%
$365.00	Jul 24	Jul 31	$2.97	165.1%	94.5%
$357.50	Jul 24	Jul 31	$4.05	234.8%	109.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$255.00	Jul 24	Jul 31	$1.50	297.7%	124.1%
$267.50	Jul 24	Jul 31	$2.30	230.1%	107.8%
$375.00	Jul 24	Jul 31	$2.35	207.5%	101.4%
$257.50	Jul 24	Jul 31	$2.93	286.4%	134.7%
$370.00	Jul 24	Jul 31	$2.95	246.5%	101.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 131 found (cheapest 4.94% of stock, avg 17.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$315.00	Jul 24	$5.88	$9.60	$15.48	$299.52	$330.48	4.94%
$317.50	Jul 24	$5.60	$10.50	$16.10	$301.40	$333.60	5.14%
$310.00	Jul 24	$9.50	$6.65	$16.15	$293.85	$326.15	5.16%
$312.50	Jul 24	$7.25	$9.15	$16.40	$296.10	$328.90	5.24%
$307.50	Jul 24	$11.40	$6.50	$17.90	$289.60	$325.40	5.71%
$320.00	Jul 24	$4.55	$13.35	$17.90	$302.10	$337.90	5.71%
$322.50	Jul 24	$3.38	$14.75	$18.13	$304.37	$340.63	5.79%
$305.00	Jul 24	$12.90	$5.60	$18.50	$286.50	$323.50	5.91%
$302.50	Jul 24	$14.45	$4.95	$19.40	$283.10	$321.90	6.19%
$300.00	Jul 24	$16.55	$3.03	$19.58	$280.42	$319.58	6.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.38% of stock, avg 15.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$322.50	$297.50	Jul 24	$3.38	$4.08	$7.46	$290.04	$329.96
$322.50	$302.50	Jul 24	$3.38	$4.95	$8.33	$294.17	$330.83
$320.00	$297.50	Jul 24	$4.55	$4.08	$8.63	$288.87	$328.63
$322.50	$305.00	Jul 24	$3.38	$5.60	$8.98	$296.02	$331.48
$320.00	$302.50	Jul 24	$4.55	$4.95	$9.50	$293.00	$329.50
$317.50	$297.50	Jul 24	$5.60	$4.08	$9.68	$287.82	$327.18
$322.50	$307.50	Jul 24	$3.38	$6.50	$9.88	$297.62	$332.38
$315.00	$297.50	Jul 24	$5.88	$4.08	$9.96	$287.54	$324.96
$322.50	$310.00	Jul 24	$3.38	$6.65	$10.03	$299.97	$332.53
$320.00	$305.00	Jul 24	$4.55	$5.60	$10.15	$294.85	$330.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 281 found (best R:R 36.04, avg credit $4.90)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
255/258	260/270	Jul 31	$9.73	$0.27	36.04	$247.77	$269.73
270/275	310/315	Aug 21	$4.85	$0.15	32.33	$270.15	$314.85
262/265	280/285	Jul 24	$4.80	$0.20	24.00	$260.20	$284.80
262/265	288/290	Jul 24	$2.40	$0.10	24.00	$262.60	$289.90
272/275	305/310	Aug 7	$4.80	$0.20	24.00	$270.20	$309.80
275/278	310/315	Aug 21	$4.80	$0.20	24.00	$272.70	$314.80
260/262	290/292	Jul 31	$2.38	$0.12	19.83	$260.12	$292.38
275/278	285/290	Jul 31	$4.75	$0.25	19.00	$272.75	$289.75
260/270	290/300	Aug 28	$9.45	$0.55	17.18	$260.55	$299.45
290/300	330/340	Aug 28	$9.45	$0.55	17.18	$290.55	$339.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$302.50	$305.00	$307.50	Jul 24	$0.05	$2.45	49.00
$320.00	$325.00	$330.00	Aug 21	$0.10	$4.90	49.00
$330.00	$335.00	$340.00	Aug 21	$0.20	$4.80	24.00
$325.00	$330.00	$335.00	Aug 7	$0.25	$4.75	19.00
$300.00	$305.00	$310.00	Aug 21	$0.25	$4.75	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$305.00	$310.00	$315.00	Aug 21	$0.05	$4.95	99.00
$360.00	$365.00	$370.00	Jul 24	$0.10	$4.90	49.00
$315.00	$317.50	$320.00	Jul 31	$0.05	$2.45	49.00
$360.00	$365.00	$370.00	Jul 31	$0.10	$4.90	49.00
$270.00	$275.00	$280.00	Sep 4	$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. 38 found (best net $-17.40, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$335.00	$365.00	1:2	Sep 4	-$17.40	$12.60
$360.00	$365.00	1:2	Jul 31	-$1.85	$3.15
$337.50	$340.00	1:2	Jul 24	-$0.20	$2.30
$365.00	$370.00	1:2	Jul 24	-$2.72	$2.28
$347.50	$350.00	1:2	Jul 24	-$0.46	$2.04

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$282.50	$280.00	1:2	Jul 24	-$0.10	$2.40
$277.50	$275.00	1:2	Jul 24	-$0.11	$2.39
$272.50	$270.00	1:2	Jul 24	-$0.28	$2.22
$262.50	$260.00	1:2	Jul 24	-$0.51	$1.99
$275.00	$272.50	1:2	Jul 24	-$0.53	$1.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 11.59%, avg 4.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$320.00	Aug 28	$36.30	0.54	2.2%	11.59%	13.75%	2	19
$320.00	Aug 21	$35.00	0.53	2.2%	11.17%	13.34%	692	234
$315.00	Aug 21	$34.00	0.55	0.6%	10.85%	11.42%	12	7
$325.00	Aug 28	$34.00	0.52	3.8%	10.85%	14.62%	3	3
$335.00	Sep 4	$33.00	0.50	7.0%	10.54%	17.49%	2	--
$325.00	Aug 21	$32.50	0.51	3.8%	10.38%	14.14%	1	6
$330.00	Aug 28	$32.00	0.50	5.4%	10.22%	15.57%	1	13
$315.00	Aug 14	$30.90	0.54	0.6%	9.87%	10.43%	1	38
$320.00	Aug 14	$29.50	0.52	2.2%	9.42%	11.58%	6	80
$340.00	Aug 28	$28.10	0.47	8.6%	8.97%	17.52%	1	15

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 4,625

Total Puts 8,656

Put/Call Ratio 1.87

Net Difference -4,031

Prior's Put/Call Breakdown

Total Calls 3,703

Total Puts 5,716

Put/Call Ratio 1.54

Net Difference -2,013

Prior 7-Day Put/Call Summary

Total Calls 58,702

Total Puts 65,949

Average Put/Call Ratio 1.15

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