COHR - Options Database

COHR

COHERENT CORP

$288.14 +4.59%

$287.82 (-0.11%)🌙

as of 08/25 06:02 PM

(8/25 15:05) ◀

Tuesday, August 25, 2026 (6:02pm)

▶ (8/26 15:05)

◀ 8/25 18:02 ▶

Option Volume

Detail

ℹ

Current (08/25) 19,160

Calls: 13,033 (68%)

Puts: 6,127 (32%)

Prior (08/21) 29,819

Calls: 17,330 (58%)

Puts: 12,489 (42%)

Current vs Prior -35.75%

Calls: -24.80% (Calls)

Puts: -50.94% (Puts)

Prior 7-Day Total 209,943

Calls: 104,137 (50%)

Puts: 105,806 (50%)

Prior 7-Day Average 34,990

Calls: 14,876 (50%)

Puts: 15,115 (50%)

Current vs Prior 7-Day Avg -45.24%

Calls: -12.39%

Puts: -59.46%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25) $25.97M

Calls: $14.45M (56%)

Puts: $11.52M (44%)

Prior (08/21) $37.83M

Calls: $19.17M (51%)

Puts: $18.66M (49%)

Current vs Prior -31.36%

Calls: -24.63%

Puts: -38.28%

Prior 7-Day Total $341.98M

Calls: $149.85M (44%)

Puts: $192.13M (56%)

Prior 7-Day Average $57.00M

Calls: $21.41M (44%)

Puts: $27.45M (56%)

Current vs Prior 7-Day Avg -54.44%

Calls: -32.52%

Puts: -58.03%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/25) 0.47

Prior (08/21) 0.72

Current vs Prior -34.77%

Prior 7-Day Average 1.08

Current vs Prior 7-Day Avg -56.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/25) 242,179

Calls: 105,003 (43%)

Puts: 137,176 (57%)

Prior (08/21) 286,799

Calls: 127,242 (44%)

Puts: 159,557 (56%)

Current vs Prior -15.56%

Prior 7-Day Total 1,637,363

Calls: 719,606 (44%)

Puts: 917,757 (56%)

Prior 7-Day Average 272,893

Calls: 119,934 (44%)

Puts: 152,959 (56%)

Current vs Prior 7-Day Avg -11.26%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 7.44% | 10.45%15.57% | 24.83%

Prior 8.93% | 12.52%1.20% | 18.25%

Current vs Prior -16.62% | -16.57%+1202.43% | +36.03%

Prior 7-Day Avg 7.09% | 11.72%5.80% | 19.62%

Current vs 7-Day Avg +5.07% | -10.87%+168.54% | +26.55%

Prior 7-Day Eod 8.93% | 12.52%1.20% | 18.25%

Current vs 7-Day Eod -16.62% | -16.57%+1202.43% | +36.03%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.11% | 12.96%

Calls: 13.07% | 13.33%

Puts: 17.14% | 12.58%

Prior 77.86% | 14.75%

Calls: 106.60% | 15.97%

Puts: 49.12% | 13.53%

Current vs Prior -80.59% | -12.14%

Prior 7-Day Avg 56.39% | 15.12%

Calls: 59.19% | 15.59%

Puts: 53.59% | 14.66%

Current vs 7-Day Avg -73.20% | -14.31%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.47 - heavy call buying (13,033 calls vs 6,127 puts). P/C ratio dropping 35% - sentiment shifting bullish. Declining open interest (down 16%) indicates positions being closed.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 19 of results (avg 8.4%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Oct 2	30.10	31.80	$30.95	5.5%	1	0.56	3
$300.00	Sep 18	16.80	17.80	$17.30	5.8%	2.1K	0.45	1.3K
$300.00	Aug 28	4.60	5.00	$4.80	8.3%	422	0.32	680
$310.00	Sep 18	13.30	14.50	$13.90	8.6%	19	0.38	455
$287.50	Sep 11	18.30	20.00	$19.15	8.9%	5	0.53	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Sep 18	9.50	10.10	$9.80	6.1%	47	0.27	1.2K
$330.00	Sep 4	43.40	46.50	$44.95	6.9%	6	0.83	122
$330.00	Sep 25	51.70	56.00	$53.85	8.0%	--	0.69	41
$335.00	Oct 2	56.70	61.70	$59.20	8.4%	--	0.69	24
$330.00	Sep 18	48.70	53.20	$50.95	8.8%	3	0.73	447

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. 131 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 28	44.30	50.80	$47.55	13.7%	--	1.00	26
$245.00	Aug 28	39.50	45.70	$42.60	14.6%	1	1.00	2
$240.00	Sep 4	45.70	50.80	$48.25	10.6%	--	0.95	229
$250.00	Aug 28	34.70	40.30	$37.50	14.9%	3	0.95	3
$260.00	Aug 28	26.10	31.30	$28.70	18.1%	2	0.89	119

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Aug 28	54.40	61.10	$57.75	11.6%	--	0.97	12
$340.00	Aug 28	50.30	56.40	$53.35	11.4%	3	0.97	316
$335.00	Aug 28	44.90	51.30	$48.10	13.3%	2	0.95	75
$330.00	Aug 28	40.60	46.70	$43.65	14.0%	7	0.95	188
$337.50	Aug 28	48.30	53.80	$51.05	10.8%	--	0.94	59

Most actively traded options today. High liquidity = easy entry/exit. 279 active (total vol 11.4K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Sep 18	16.80	17.80	$17.30	5.8%	2.1K	0.45	1.3K
$320.00	Aug 28	0.85	1.45	$1.15	52.2%	737	0.10	2.0K
$300.00	Aug 28	4.60	5.00	$4.80	8.3%	422	0.32	680
$310.00	Aug 28	2.15	2.70	$2.42	22.7%	349	0.19	1.3K
$330.00	Aug 28	0.20	0.65	$0.43	104.7%	274	0.05	875

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Sep 25	25.40	28.60	$27.00	11.9%	605	0.47	121
$285.00	Sep 25	22.90	26.30	$24.60	13.8%	467	0.44	144
$270.00	Aug 28	2.75	3.50	$3.13	24.0%	210	0.21	676
$265.00	Sep 25	12.90	16.50	$14.70	24.5%	162	0.32	131
$260.00	Aug 28	0.95	1.70	$1.33	56.4%	151	0.11	586

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 19.2%, max 35.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$277.50	Aug 28	Sep 18	99.0%	74.6%	32.8%	4	19
$270.00	Aug 28	Oct 2	95.1%	75.2%	26.5%	19	1.3K
$275.00	Aug 28	Oct 2	96.2%	76.4%	25.8%	10	132
$285.00	Aug 28	Oct 2	95.9%	76.8%	24.8%	35	215
$287.50	Aug 28	Sep 18	93.6%	76.2%	22.9%	66	82

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$272.50	Aug 28	Sep 18	98.8%	73.0%	35.3%	11	46
$277.50	Aug 28	Sep 18	99.0%	74.6%	32.8%	17	64
$282.50	Aug 28	Sep 18	97.2%	73.6%	32.1%	38	57
$270.00	Aug 28	Oct 2	95.1%	75.2%	26.5%	216	714
$275.00	Aug 28	Oct 2	96.2%	76.4%	25.8%	69	501

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 198 found (best R:R 0.81, avg 3.38)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$265.00	Oct 2	$8.30	$6.70	$8.30	75%	0.81	$258.30
$280.00	$285.00	Oct 2	$1.15	$3.85	$1.15	59%	3.35	$281.15
$250.00	$260.00	Sep 18	$6.05	$3.95	$6.05	80%	0.65	$256.05
$265.00	$267.50	Sep 4	$0.40	$2.10	$0.40	75%	5.25	$265.40
$320.00	$325.00	Sep 25	$0.25	$4.75	$0.25	35%	19.00	$320.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$330.00	$327.50	Sep 4	$0.75	$1.75	$0.75	83%	2.33	$329.25
$282.50	$280.00	Sep 4	$0.15	$2.35	$0.15	43%	15.67	$282.35
$312.50	$310.00	Sep 11	$1.05	$1.45	$1.05	65%	1.38	$311.45
$315.00	$312.50	Sep 4	$1.30	$1.20	$1.30	75%	0.92	$313.70
$290.00	$285.00	Sep 4	$1.85	$3.15	$1.85	51%	1.70	$288.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 152 found (best R:R 4.56, avg 0.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$310.00	$312.50	Sep 4	$2.00	$2.00	$0.50	69%	4.00	$312.00
$317.50	$320.00	Sep 4	$1.55	$1.55	$0.95	74%	1.63	$319.05
$330.00	$335.00	Oct 2	$2.45	$2.45	$2.55	66%	0.96	$332.45
$295.00	$300.00	Sep 25	$3.20	$3.20	$1.80	50%	1.78	$298.20
$307.50	$310.00	Sep 11	$1.65	$1.65	$0.85	62%	1.94	$309.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$267.50	$265.00	Sep 11	$2.05	$2.05	$0.45	70%	4.56	$265.45
$260.00	$255.00	Oct 2	$2.55	$2.55	$2.45	70%	1.04	$257.45
$255.00	$250.00	Sep 25	$2.30	$2.30	$2.70	74%	0.85	$252.70
$270.00	$265.00	Oct 2	$2.75	$2.75	$2.25	65%	1.22	$267.25
$280.00	$277.50	Sep 4	$2.05	$2.05	$0.45	60%	4.56	$277.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $5.51, cheapest $3.75)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$277.50	Aug 28	Sep 4	$5.30	99.0%	72.5%
$285.00	Aug 28	Sep 4	$5.05	95.9%	76.9%
$290.00	Aug 28	Sep 4	$4.15	91.6%	74.8%
$280.00	Aug 28	Sep 4	$5.30	93.4%	77.8%
$300.00	Aug 28	Sep 4	$4.50	92.8%	78.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$277.50	Aug 28	Sep 4	$3.75	99.0%	72.5%
$282.50	Aug 28	Sep 4	$4.15	97.2%	72.3%
$285.00	Aug 28	Sep 4	$5.25	95.9%	76.9%
$287.50	Aug 28	Sep 18	$12.60	93.6%	76.2%
$290.00	Aug 28	Sep 4	$3.95	91.6%	74.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 84 found (cheapest 6.70% of stock, avg 13.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$280.00	Aug 28	$13.20	$6.10	$19.30	$260.70	$299.30	6.70%
$287.50	Aug 28	$9.80	$9.50	$19.30	$268.20	$306.80	6.70%
$285.00	Aug 28	$11.05	$8.50	$19.55	$265.45	$304.55	6.78%
$292.50	Aug 28	$7.00	$12.70	$19.70	$272.80	$312.20	6.84%
$282.50	Aug 28	$12.50	$7.50	$20.00	$262.50	$302.50	6.94%
$290.00	Aug 28	$8.35	$11.65	$20.00	$270.00	$310.00	6.94%
$295.00	Aug 28	$5.95	$14.65	$20.60	$274.40	$315.60	7.15%
$277.50	Aug 28	$15.00	$5.70	$20.70	$256.80	$298.20	7.18%
$275.00	Aug 28	$16.55	$4.60	$21.15	$253.85	$296.15	7.34%
$297.50	Aug 28	$5.25	$15.90	$21.15	$276.35	$318.65	7.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.64% of stock, avg 11.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$300.00	$277.50	Aug 28	$4.80	$5.70	$10.50	$267.00	$310.50
$297.50	$277.50	Aug 28	$5.25	$5.70	$10.95	$266.55	$308.45
$300.00	$280.00	Aug 28	$4.80	$6.10	$10.90	$269.10	$310.90
$297.50	$280.00	Aug 28	$5.25	$6.10	$11.35	$268.65	$308.85
$295.00	$277.50	Aug 28	$5.95	$5.70	$11.65	$265.85	$306.65
$295.00	$280.00	Aug 28	$5.95	$6.10	$12.05	$267.95	$307.05
$300.00	$282.50	Aug 28	$4.80	$7.50	$12.30	$270.20	$312.30
$297.50	$282.50	Aug 28	$5.25	$7.50	$12.75	$269.75	$310.25
$295.00	$282.50	Aug 28	$5.95	$7.50	$13.45	$269.05	$308.45
$292.50	$280.00	Aug 28	$7.00	$6.10	$13.10	$266.90	$305.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 176 found (best R:R 3.35, avg credit $1.84)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
255/260	325/330	Sep 11	$3.85	$1.15	51%	3.35	$256.15	$328.85
248/250	318/320	Sep 4	$2.35	$0.15	61%	15.67	$247.65	$319.85
235/240	330/335	Oct 2	$4.05	$0.95	46%	4.26	$235.95	$334.05
240/245	330/335	Oct 2	$4.10	$0.90	44%	4.56	$240.90	$334.10
235/240	325/330	Sep 11	$3.10	$1.90	63%	1.63	$236.90	$328.10
265/268	325/330	Sep 11	$3.85	$1.15	45%	3.35	$263.65	$328.85
262/265	320/322	Sep 4	$2.22	$0.28	53%	7.93	$262.78	$322.22
260/262	310/312	Sep 4	$2.35	$0.15	47%	15.67	$260.15	$312.35
250/255	335/340	Sep 25	$3.70	$1.30	45%	2.85	$251.30	$338.70
268/270	318/320	Sep 4	$2.25	$0.25	45%	9.00	$267.75	$319.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$315.00	$320.00	$325.00	Sep 11	$0.10	$4.90	7%	49.00
$335.00	$340.00	$345.00	Sep 25	$0.05	$4.95	5%	99.00
$310.00	$315.00	$320.00	Oct 2	$0.05	$4.95	5%	99.00
$287.50	$290.00	$292.50	Aug 28	$0.10	$2.40	9%	24.00
$265.00	$270.00	$275.00	Oct 2	$0.20	$4.80	6%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$235.00	$240.00	$245.00	Oct 2	$0.05	$4.95	5%	99.00
$315.00	$320.00	$325.00	Sep 25	$0.10	$4.90	5%	49.00
$290.00	$295.00	$300.00	Oct 2	$0.15	$4.85	5%	32.33
$310.00	$312.50	$315.00	Aug 28	$0.10	$2.40	5%	24.00
$302.50	$305.00	$307.50	Sep 4	$0.10	$2.40	5%	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. 55 found (best net $--, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$342.50	$345.00	1:2	Aug 28	$0.00	$2.50
$332.50	$335.00	1:2	Aug 28	-$0.20	$2.30
$327.50	$330.00	1:2	Aug 28	-$0.33	$2.17
$322.50	$325.00	1:2	Aug 28	-$0.40	$2.10
$320.00	$322.50	1:2	Aug 28	-$0.45	$2.05

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$242.50	$240.00	1:2	Aug 28	$0.00	$2.50
$245.00	$240.00	1:2	Sep 4	-$0.32	$4.68
$237.50	$235.00	1:2	Aug 28	-$0.08	$2.42
$235.00	$232.50	1:2	Aug 28	-$0.13	$2.37
$247.50	$245.00	1:2	Aug 28	-$0.18	$2.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 6.32%, avg 2.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$310.00	Oct 2	$18.20	0.43	7.6%	6.32%	13.90%	16	136
$315.00	Oct 2	$16.70	0.40	9.3%	5.80%	15.12%	18	28
$320.00	Oct 2	$15.00	0.38	11.1%	5.21%	16.26%	2	5
$305.00	Oct 2	$19.00	0.46	5.8%	6.59%	12.45%	12	9
$300.00	Oct 2	$20.70	0.48	4.1%	7.18%	11.30%	6	67
$340.00	Oct 2	$10.70	0.30	18.0%	3.71%	21.71%	10	8
$330.00	Oct 2	$11.80	0.34	14.5%	4.10%	18.62%	2	18
$290.00	Oct 2	$24.80	0.54	0.7%	8.61%	9.25%	5	6
$295.00	Oct 2	$22.20	0.51	2.4%	7.70%	10.09%	3	18
$325.00	Oct 2	$12.70	0.35	12.8%	4.41%	17.20%	3	8

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 13,033

Total Puts 6,127

Put/Call Ratio 0.47

Net Difference 6,906

Prior's Put/Call Breakdown

Total Calls 17,330

Total Puts 12,489

Put/Call Ratio 0.72

Net Difference 4,841

Prior 7-Day Put/Call Summary

Total Calls 104,137

Total Puts 105,806

Average Put/Call Ratio 1.08

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