Tour v492
COHR
COHERENT CORP
$328.22 +1.39%
$324.10 (-1.26%)🌙
as of 08/05 06:18 PM
(8/5 15:05) ◀
|
Wednesday, August 5, 2026 (6:18pm)
January 2026
|
▶ (8/6 15:05)
◀ 8/5 18:18 ▶

Option Volume

Detail
ℹ
Current (08/05) 18,998
Calls: 8,507 (45%)
Puts: 10,491 (55%)
Prior (08/04) 35,465
Calls: 17,569 (50%)
Puts: 17,896 (50%)
Current vs Prior -46.43%
Calls: -51.58% (Calls)
Puts: -41.38% (Puts)
Prior 7-Day Total 182,988
Calls: 90,905 (50%)
Puts: 92,083 (50%)
Prior 7-Day Average 26,141
Calls: 12,986 (50%)
Puts: 13,154 (50%)
Current vs Prior 7-Day Avg -27.33%
Calls: -34.49%
Puts: -20.25%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05) $55.20M
Calls: $31.92M (58%)
Puts: $23.28M (42%)
Prior (08/04) $87.81M
Calls: $54.02M (62%)
Puts: $33.80M (38%)
Current vs Prior -37.14%
Calls: -40.92%
Puts: -31.11%
Prior 7-Day Total $379.46M
Calls: $170.40M (45%)
Puts: $209.06M (55%)
Prior 7-Day Average $54.21M
Calls: $24.34M (45%)
Puts: $29.87M (55%)
Current vs Prior 7-Day Avg +1.82%
Calls: +31.11%
Puts: -22.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 1.23
Prior (08/04) 1.02
Current vs Prior +21.07%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg +22.46%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05) 135,695
Calls: 64,205 (47%)
Puts: 71,490 (53%)
Prior (08/04) 146,212
Calls: 68,777 (47%)
Puts: 77,435 (53%)
Current vs Prior -7.19%
Prior 7-Day Total 1,255,410
Calls: 554,148 (44%)
Puts: 701,262 (56%)
Prior 7-Day Average 179,344
Calls: 79,164 (44%)
Puts: 100,180 (56%)
Current vs Prior 7-Day Avg -24.34%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 7.78% | 16.83%20.14% | 30.18%
Prior 10.33% | 18.46%21.96% | 31.54%
Current vs Prior -24.66% | -8.80%-8.30% | -4.31%
Prior 7-Day Avg 10.07% | 16.95%22.90% | 31.83%
Current vs 7-Day Avg -22.72% | -0.71%-12.05% | -5.20%
Prior 7-Day Eod 10.33% | 18.46%21.96% | 31.54%
Current vs 7-Day Eod -24.66% | -8.80%-8.30% | -4.31%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.02% | 14.37%
Calls: 13.03% | 21.82%
Puts: 13.01% | 6.92%
Prior 37.01% | 20.96%
Calls: 31.52% | 19.71%
Puts: 42.50% | 22.22%
Current vs Prior -64.82% | -31.44%
Prior 7-Day Avg 35.03% | 16.54%
Calls: 37.59% | 15.99%
Puts: 32.47% | 17.09%
Current vs 7-Day Avg -62.84% | -13.12%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Below-average activity with volume down 46% vs prior. Bearish P/C ratio of 1.23 indicates protective positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 16 of results (avg 9.0%, best 7.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Sep 1864.6069.90$67.257.9%100.7092
$265.00Sep 475.0081.50$78.258.3%10.8110
$275.00Aug 2162.4068.30$65.359.0%10.80--
$265.00Aug 2169.4076.00$72.709.1%40.8332
$270.00Sep 1173.0080.20$76.609.4%140.78--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1856.6061.00$58.807.5%30.49235
$390.00Aug 2169.7075.40$72.557.9%390.71112
$390.00Sep 1881.6088.40$85.008.0%1130.6185
$340.00Sep 1850.0054.80$52.409.2%20.46--
$390.00Aug 2872.2079.20$75.709.2%10.683

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. 123 found (avg delta 0.68, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Aug 761.3068.00$64.6510.4%130.97151
$270.00Aug 756.5063.00$59.7510.9%90.96541
$280.00Aug 747.0053.50$50.2512.9%90.95498
$287.50Aug 739.7046.40$43.0515.6%40.9566
$272.50Aug 754.0061.00$57.5012.2%10.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$362.50Aug 732.2038.70$35.4518.3%30.93--
$357.50Aug 727.9034.10$31.0020.0%120.9012
$360.00Aug 730.0036.50$33.2519.5%790.90--
$355.00Aug 725.5031.80$28.6522.0%30.83--
$350.00Aug 722.0028.20$25.1024.7%580.775

Most actively traded options today. High liquidity = easy entry/exit. 325 active (total vol 12.4K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1838.0042.90$40.4512.1%1.1K0.511.1K
$340.00Aug 1420.6024.90$22.7518.9%2450.48100
$340.00Aug 76.409.80$8.1042.0%1870.40613
$330.00Aug 710.0012.60$11.3023.0%1600.53454
$340.00Aug 2123.7030.90$27.3026.4%1510.50363
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1817.7021.60$19.6519.8%1.5K0.23848
$320.00Aug 74.7011.00$7.8580.3%3430.35234
$330.00Sep 1138.3046.30$42.3018.9%2670.448
$322.50Aug 2125.1031.30$28.2022.0%2060.421
$302.50Aug 2115.2022.10$18.6537.0%1780.32--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 74 strikes (avg 23.6%, max 73.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Aug 7Sep 11179.0%103.0%73.7%23541
$265.00Aug 7Sep 4181.0%107.9%67.6%14161
$280.00Aug 7Sep 18153.7%104.1%47.7%13498
$275.00Aug 7Aug 21175.5%121.0%45.1%2115
$285.00Aug 7Aug 21158.8%116.1%36.8%15117
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Aug 7Sep 18179.0%104.2%71.7%1.6K1.5K
$275.00Aug 7Sep 11175.5%102.9%70.5%113401
$265.00Aug 7Sep 4181.0%107.9%67.6%72535
$272.50Aug 7Aug 21183.1%116.5%57.1%12--
$285.00Aug 7Sep 11158.8%102.7%54.7%68313

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 found (best R:R 19.00, avg 2.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$375.00Aug 7$0.33$4.67$0.3314.15$370.33
$385.00$387.50Aug 7$0.18$2.32$0.1812.89$385.18
$325.00$327.50Aug 7$0.20$2.30$0.2011.50$325.20
$375.00$380.00Aug 7$0.49$4.51$0.499.20$375.49
$345.00$347.50Aug 14$0.25$2.25$0.259.00$345.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$275.00$270.00Sep 4$0.25$4.75$0.2519.00$274.75
$310.00$307.50Aug 7$0.15$2.35$0.1515.67$309.85
$290.00$287.50Aug 14$0.25$2.25$0.259.00$289.75
$292.50$290.00Aug 21$0.25$2.25$0.259.00$292.25
$267.50$265.00Aug 7$0.27$2.23$0.278.26$267.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 270 found (best R:R 15.67, avg 1.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$327.50$330.00Aug 7$2.35$2.35$0.1515.67$329.85
$307.50$310.00Aug 7$2.30$2.30$0.2011.50$309.80
$270.00$272.50Aug 7$2.25$2.25$0.259.00$272.25
$277.50$280.00Aug 7$2.25$2.25$0.259.00$279.75
$305.00$307.50Aug 7$2.25$2.25$0.259.00$307.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$357.50$355.00Aug 7$2.35$2.35$0.1515.67$355.15
$360.00$357.50Aug 7$2.25$2.25$0.259.00$357.75
$337.50$335.00Aug 21$2.25$2.25$0.259.00$335.25
$335.00$330.00Sep 4$4.50$4.50$0.509.00$330.50
$350.00$345.00Aug 28$4.45$4.45$0.558.09$345.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $12.08, cheapest $3.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$265.00Aug 7Aug 14$4.85181.0%132.2%
$270.00Aug 7Aug 14$5.25179.0%136.5%
$275.00Aug 7Aug 14$6.45175.5%140.4%
$280.00Aug 7Aug 14$7.35153.7%135.1%
$285.00Aug 7Aug 14$8.10158.8%129.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$390.00Aug 21Aug 28$3.15120.4%110.9%
$265.00Aug 7Aug 14$3.85181.0%132.2%
$370.00Aug 21Aug 28$4.55116.8%112.1%
$267.50Aug 7Aug 14$4.90186.6%139.9%
$270.00Aug 7Aug 14$5.02179.0%136.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 7.07% of stock, avg 18.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$330.00Aug 7$11.30$11.90$23.20$306.80$353.207.07%
$322.50Aug 7$15.30$8.30$23.60$298.90$346.107.19%
$325.00Aug 7$13.85$9.85$23.70$301.30$348.707.22%
$327.50Aug 7$13.65$10.25$23.90$303.60$351.407.28%
$317.50Aug 7$18.10$5.95$24.05$293.45$341.557.33%
$337.50Aug 7$8.60$15.45$24.05$313.45$361.557.33%
$335.00Aug 7$9.75$14.65$24.40$310.60$359.407.43%
$332.50Aug 7$11.25$13.35$24.60$307.90$357.107.49%
$320.00Aug 7$17.40$7.85$25.25$294.75$345.257.69%
$340.00Aug 7$8.10$17.40$25.50$314.50$365.507.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.14% of stock, avg 16.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$345.00$320.00Aug 7$5.75$7.85$13.60$306.40$358.60
$345.00$322.50Aug 7$5.75$8.30$14.05$308.45$359.05
$342.50$320.00Aug 7$6.80$7.85$14.65$305.35$357.15
$342.50$322.50Aug 7$6.80$8.30$15.10$307.40$357.60
$345.00$325.00Aug 7$5.75$9.85$15.60$309.40$360.60
$340.00$320.00Aug 7$8.10$7.85$15.95$304.05$355.95
$345.00$327.50Aug 7$5.75$10.25$16.00$311.50$361.00
$340.00$322.50Aug 7$8.10$8.30$16.40$306.10$356.40
$337.50$320.00Aug 7$8.60$7.85$16.45$303.55$353.95
$342.50$325.00Aug 7$6.80$9.85$16.65$308.35$359.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 294 found (best R:R 49.00, avg credit $5.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
280/282290/298Aug 7$7.35$0.1549.00$275.15$297.35
272/275312/318Aug 21$4.90$0.1049.00$270.10$317.40
290/295350/355Aug 28$4.90$0.1049.00$290.10$354.90
315/320335/340Sep 4$4.90$0.1049.00$315.10$339.90
280/290300/310Sep 18$9.80$0.2049.00$280.20$309.80
275/280330/335Aug 28$4.85$0.1532.33$275.15$334.85
300/305350/355Aug 28$4.85$0.1532.33$300.15$354.85
265/270320/325Sep 4$4.85$0.1532.33$265.15$324.85
305/310345/350Sep 4$4.85$0.1532.33$305.15$349.85
340/350360/370Sep 18$9.70$0.3032.33$340.30$369.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 65.67, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$365.00$370.00$375.00Sep 4$0.15$4.8532.33
$330.00$335.00$340.00Sep 11$0.15$4.8532.33
$320.00$330.00$340.00Sep 18$0.35$9.6527.57
$272.50$275.00$277.50Aug 7$0.10$2.4024.00
$310.00$320.00$330.00Sep 18$0.45$9.5521.22
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$360.00$370.00$380.00Aug 21$0.15$9.8565.67
$270.00$280.00$290.00Sep 18$0.20$9.8049.00
$270.00$275.00$280.00Sep 11$0.20$4.8024.00
$280.00$290.00$300.00Sep 18$0.40$9.6024.00
$370.00$380.00$390.00Aug 21$0.60$9.4015.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-14.10, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$325.001:2Sep 11-$14.10$40.90
$265.00$315.001:2Sep 4-$17.25$32.75
$340.00$380.001:2Sep 11-$11.55$28.45
$375.00$380.001:2Aug 7-$0.29$4.71
$370.00$375.001:2Aug 7-$0.94$4.06
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$305.00$285.001:2Sep 11-$13.25$6.75
$282.50$280.001:2Aug 7-$0.25$2.25
$290.00$287.501:2Aug 7-$0.30$2.20
$267.50$265.001:2Aug 7-$0.46$2.04
$277.50$275.001:2Aug 7-$0.58$1.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 13.62%, avg 5.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Sep 18$44.700.570.5%13.62%14.16%28335
$340.00Sep 18$40.600.543.6%12.37%15.96%56182
$330.00Sep 11$39.100.570.5%11.91%12.46%1--
$350.00Sep 18$38.000.516.6%11.58%18.21%1.1K1.1K
$330.00Sep 4$37.500.560.5%11.43%11.97%27
$335.00Sep 11$37.000.552.1%11.27%13.34%4--
$340.00Sep 11$35.100.533.6%10.69%14.28%22
$330.00Aug 28$35.000.560.5%10.66%11.21%293
$335.00Sep 4$34.000.552.1%10.36%12.42%1--
$340.00Sep 4$33.600.533.6%10.24%13.83%13140

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

Prior's Put/Call Breakdown

Total Calls 17,569
Total Puts 17,896
Put/Call Ratio 1.02
Net Difference -327

Prior 7-Day Put/Call Summary

Total Calls 90,905
Total Puts 92,083
Average Put/Call Ratio 1.01
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...

Chart Title

Price — Past 7 Days

Add Card

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