COHR - Options Database

COHR

COHERENT CORP

$295.39 +0.35%

$292.49 (-0.98%)🌙

as of 08/27 06:01 PM

(8/27 15:05) ◀

Thursday, August 27, 2026 (6:01pm)

▶ (8/28 15:05)

◀ 8/27 18:01 ▶

Option Volume

Detail

ℹ

Current (08/27) 21,380

Calls: 13,473 (63%)

Puts: 7,907 (37%)

Prior (08/26) 18,797

Calls: 11,925 (63%)

Puts: 6,872 (37%)

Current vs Prior +13.74%

Calls: +12.98% (Calls)

Puts: +15.06% (Puts)

Prior 7-Day Total 211,530

Calls: 110,316 (52%)

Puts: 101,214 (48%)

Prior 7-Day Average 30,218

Calls: 15,759 (52%)

Puts: 14,459 (48%)

Current vs Prior 7-Day Avg -29.25%

Calls: -14.51%

Puts: -45.31%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/27) $24.33M

Calls: $14.08M (58%)

Puts: $10.25M (42%)

Prior (08/26) $22.88M

Calls: $14.89M (65%)

Puts: $7.99M (35%)

Current vs Prior +6.31%

Calls: -5.43%

Puts: +28.18%

Prior 7-Day Total $338.60M

Calls: $151.60M (45%)

Puts: $187.00M (55%)

Prior 7-Day Average $48.37M

Calls: $21.66M (45%)

Puts: $26.71M (55%)

Current vs Prior 7-Day Avg -49.70%

Calls: -34.98%

Puts: -61.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/27) 0.59

Prior (08/26) 0.58

Current vs Prior +1.84%

Prior 7-Day Average 0.94

Current vs Prior 7-Day Avg -37.58%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/27) 259,050

Calls: 117,858 (45%)

Puts: 141,192 (55%)

Prior (08/26) 251,973

Calls: 112,724 (45%)

Puts: 139,249 (55%)

Current vs Prior +2.81%

Prior 7-Day Total 1,838,671

Calls: 807,396 (44%)

Puts: 1,031,275 (56%)

Prior 7-Day Average 262,667

Calls: 115,342 (44%)

Puts: 147,325 (56%)

Current vs Prior 7-Day Avg -1.38%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.03% | 9.75%15.01% | 24.22%

Prior 6.25% | 10.65%15.41% | 24.24%

Current vs Prior -19.57% | -8.45%-2.54% | -0.07%

Prior 7-Day Avg 6.72% | 11.17%8.09% | 20.82%

Current vs 7-Day Avg -25.25% | -12.70%+85.63% | +16.34%

Prior 7-Day Eod 6.25% | 10.65%15.41% | 24.24%

Current vs 7-Day Eod -19.57% | -8.45%-2.54% | -0.07%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 47.33% | 15.09%

Calls: 43.75% | 8.96%

Puts: 50.90% | 21.21%

Prior 28.89% | 17.27%

Calls: 25.99% | 20.41%

Puts: 31.79% | 14.14%

Current vs Prior +63.83% | -12.62%

Prior 7-Day Avg 43.51% | 15.23%

Calls: 47.47% | 16.29%

Puts: 39.56% | 14.17%

Current vs 7-Day Avg +8.77% | -0.93%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.59.

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 BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 7 of results (avg 8.6%, best 7.7%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Sep 4	4.70	5.10	$4.90	8.2%	292	0.25	429

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 25	60.10	64.90	$62.50	7.7%	--	0.75	61
$350.00	Sep 11	55.70	60.30	$58.00	7.9%	--	0.86	236
$345.00	Sep 11	51.20	55.80	$53.50	8.6%	--	0.83	12
$250.00	Oct 2	8.50	9.30	$8.90	9.0%	12	0.20	67
$335.00	Oct 2	50.60	55.50	$53.05	9.2%	--	0.66	24

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. 141 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 28	51.40	58.90	$55.15	13.6%	--	1.00	26
$260.00	Aug 28	31.20	39.50	$35.35	23.5%	1	1.00	119
$265.00	Aug 28	26.30	34.60	$30.45	27.3%	3	1.00	73
$240.00	Sep 4	51.90	59.30	$55.60	13.3%	--	1.00	229
$270.00	Aug 28	21.50	29.30	$25.40	30.7%	3	0.93	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Aug 28	52.50	58.90	$55.70	11.5%	3	0.99	410
$345.00	Aug 28	47.90	53.80	$50.85	11.6%	18	0.99	12
$337.50	Aug 28	39.50	46.30	$42.90	15.9%	1	0.99	59
$335.00	Aug 28	38.30	43.70	$41.00	13.2%	12	0.98	71
$332.50	Aug 28	34.10	41.30	$37.70	19.1%	2	0.97	7

Most actively traded options today. High liquidity = easy entry/exit. 313 active (total vol 15.9K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Aug 28	0.30	0.55	$0.43	58.1%	2.4K	0.06	4.2K
$300.00	Aug 28	3.50	4.00	$3.75	13.3%	2.2K	0.38	1.1K
$325.00	Aug 28	0.20	0.30	$0.25	40.0%	346	0.04	390
$302.50	Aug 28	2.55	3.30	$2.93	25.6%	331	0.31	110
$310.00	Aug 28	1.00	1.75	$1.38	54.3%	309	0.17	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Aug 28	0.00	0.15	$0.08	187.5%	479	0.01	290
$280.00	Aug 28	0.80	1.40	$1.10	54.5%	373	0.14	604
$280.00	Sep 4	4.90	9.70	$7.30	65.8%	354	0.31	375
$265.00	Sep 25	10.30	13.10	$11.70	23.9%	213	0.27	118
$340.00	Aug 28	43.30	48.90	$46.10	12.1%	199	0.95	310

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 33.7%, max 68.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$297.50	Aug 28	Sep 18	122.8%	72.9%	68.4%	63	151
$295.00	Aug 28	Oct 2	118.6%	73.4%	61.6%	130	290
$307.50	Aug 28	Sep 18	99.8%	72.0%	38.6%	74	270
$302.50	Aug 28	Sep 18	100.0%	74.2%	34.8%	332	131
$285.00	Aug 28	Oct 2	97.7%	73.5%	33.0%	23	207

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$297.50	Aug 28	Sep 18	122.8%	72.9%	68.4%	35	57
$295.00	Aug 28	Oct 2	118.6%	73.4%	61.6%	53	257
$307.50	Aug 28	Sep 18	99.8%	72.0%	38.6%	59	62
$282.50	Aug 28	Sep 18	98.7%	72.7%	35.8%	21	78
$285.00	Aug 28	Oct 9	97.7%	73.6%	32.7%	78	313

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 1.14, avg 3.38)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$265.00	$320.00	Oct 9	$25.75	$29.25	$25.75	70%	1.14	$290.75
$320.00	$340.00	Oct 9	$5.35	$14.65	$5.35	43%	2.74	$325.35
$290.00	$295.00	Sep 25	$0.85	$4.15	$0.85	58%	4.88	$290.85
$280.00	$282.50	Aug 28	$0.20	$2.30	$0.20	87%	11.50	$280.20
$315.00	$320.00	Oct 2	$0.30	$4.70	$0.30	43%	15.67	$315.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$290.00	$285.00	Sep 11	$0.95	$4.05	$0.95	43%	4.26	$289.05
$295.00	$290.00	Sep 25	$1.20	$3.80	$1.20	45%	3.17	$293.80
$320.00	$315.00	Sep 25	$2.05	$2.95	$2.05	60%	1.44	$317.95
$305.00	$302.50	Sep 4	$0.60	$1.90	$0.60	60%	3.17	$304.40
$325.00	$320.00	Sep 18	$2.45	$2.55	$2.45	68%	1.04	$322.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 155 found (best R:R 2.13, avg 0.90)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$337.50	$340.00	Sep 4	$1.92	$1.92	$0.58	82%	3.31	$339.42
$320.00	$325.00	Sep 18	$3.10	$3.10	$1.90	63%	1.63	$323.10
$322.50	$325.00	Sep 4	$1.90	$1.90	$0.60	75%	3.17	$324.40
$297.50	$300.00	Aug 28	$2.30	$2.30	$0.20	54%	11.50	$299.80
$310.00	$315.00	Oct 2	$3.30	$3.30	$1.70	53%	1.94	$313.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$255.00	Oct 2	$3.40	$3.40	$1.60	74%	2.13	$256.60
$280.00	$275.00	Sep 25	$3.40	$3.40	$1.60	64%	2.13	$276.60
$295.00	$290.00	Sep 11	$3.80	$3.80	$1.20	53%	3.17	$291.20
$255.00	$250.00	Sep 25	$2.30	$2.30	$2.70	78%	0.85	$252.70
$275.00	$272.50	Sep 18	$2.10	$2.10	$0.40	68%	5.25	$272.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $7.37, cheapest $6.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$295.00	Aug 28	Sep 4	$6.05	118.6%	77.5%
$297.50	Aug 28	Sep 4	$6.95	122.8%	84.0%
$290.00	Aug 28	Sep 4	$7.55	99.6%	71.1%
$300.00	Aug 28	Sep 4	$7.15	100.1%	78.0%
$302.50	Aug 28	Sep 4	$7.92	100.0%	83.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$295.00	Aug 28	Sep 4	$6.55	118.6%	77.5%
$297.50	Aug 28	Sep 4	$7.90	122.8%	84.0%
$290.00	Aug 28	Sep 4	$6.50	99.6%	71.1%
$300.00	Aug 28	Sep 4	$8.10	100.1%	78.0%
$287.50	Aug 28	Sep 4	$8.10	101.9%	82.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 91 found (cheapest 4.02% of stock, avg 12.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$292.50	Aug 28	$7.85	$4.03	$11.88	$280.62	$304.38	4.02%
$290.00	Aug 28	$9.00	$3.75	$12.75	$277.25	$302.75	4.32%
$300.00	Aug 28	$3.75	$9.00	$12.75	$287.25	$312.75	4.32%
$285.00	Aug 28	$11.70	$2.08	$13.78	$271.22	$298.78	4.67%
$302.50	Aug 28	$2.93	$10.90	$13.83	$288.67	$316.33	4.68%
$297.50	Aug 28	$6.05	$7.90	$13.95	$283.55	$311.45	4.72%
$295.00	Aug 28	$6.95	$7.10	$14.05	$280.95	$309.05	4.76%
$287.50	Aug 28	$11.35	$3.00	$14.35	$273.15	$301.85	4.86%
$305.00	Aug 28	$2.20	$12.45	$14.65	$290.35	$319.65	4.96%
$307.50	Aug 28	$1.70	$15.15	$16.85	$290.65	$324.35	5.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.28% of stock, avg 10.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$307.50	$285.00	Aug 28	$1.70	$2.08	$3.78	$281.22	$311.28
$305.00	$285.00	Aug 28	$2.20	$2.08	$4.28	$280.72	$309.28
$307.50	$287.50	Aug 28	$1.70	$3.00	$4.70	$282.80	$312.20
$302.50	$285.00	Aug 28	$2.93	$2.08	$5.01	$279.99	$307.51
$305.00	$287.50	Aug 28	$2.20	$3.00	$5.20	$282.30	$310.20
$302.50	$287.50	Aug 28	$2.93	$3.00	$5.93	$281.57	$308.43
$307.50	$290.00	Aug 28	$1.70	$3.75	$5.45	$284.55	$312.95
$305.00	$290.00	Aug 28	$2.20	$3.75	$5.95	$284.05	$310.95
$300.00	$285.00	Aug 28	$3.75	$2.08	$5.83	$279.17	$305.83
$302.50	$290.00	Aug 28	$2.93	$3.75	$6.68	$283.32	$309.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 217 found (best R:R 4.88, avg credit $1.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
250/255	345/350	Sep 25	$4.15	$0.85	50%	4.88	$250.85	$349.15
260/265	345/350	Sep 25	$4.30	$0.70	45%	6.14	$260.70	$349.30
250/252	322/325	Sep 4	$2.40	$0.10	65%	24.00	$250.10	$324.90
245/248	322/325	Sep 4	$2.20	$0.30	69%	7.33	$245.30	$324.70
255/260	335/340	Oct 2	$4.40	$0.60	40%	7.33	$255.60	$339.40
260/265	330/335	Sep 11	$3.75	$1.25	52%	3.00	$261.25	$333.75
258/260	318/320	Sep 4	$2.33	$0.17	58%	13.71	$257.67	$319.83
248/250	322/325	Sep 4	$2.08	$0.42	68%	4.95	$247.92	$324.58
265/268	322/325	Sep 4	$2.32	$0.18	57%	12.89	$265.18	$324.82
258/260	332/335	Sep 4	$2.00	$0.50	69%	4.00	$258.00	$334.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 144 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$300.00	$302.50	$305.00	Aug 28	$0.09	$2.41	12%	26.78
$295.00	$300.00	$305.00	Oct 2	$0.15	$4.85	5%	32.33
$307.50	$310.00	$312.50	Sep 4	$0.10	$2.40	4%	24.00
$297.50	$300.00	$302.50	Sep 18	$0.10	$2.40	4%	24.00
$265.00	$275.00	$285.00	Oct 2	$0.65	$9.35	11%	14.38

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$295.00	$300.00	$305.00	Sep 11	$0.05	$4.95	9%	99.00
$280.00	$282.50	$285.00	Aug 28	$0.08	$2.42	9%	30.25
$340.00	$345.00	$350.00	Aug 28	$0.10	$4.90	5%	49.00
$240.00	$245.00	$250.00	Oct 2	$0.10	$4.90	5%	49.00
$265.00	$267.50	$270.00	Aug 28	$0.10	$2.40	6%	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. 84 found (best net $-15.55, 73 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$260.00	1:2	Aug 28	-$15.55	$4.45
$240.00	$260.00	1:2	Sep 4	-$18.90	$1.10
$310.00	$312.50	1:2	Aug 28	-$0.12	$2.38
$347.50	$350.00	1:2	Sep 4	-$0.22	$2.28
$322.50	$325.00	1:2	Aug 28	-$0.12	$2.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$295.00	$292.50	1:2	Aug 28	-$0.96	$1.54
$270.00	$267.50	1:2	Aug 28	-$0.03	$2.47
$280.00	$277.50	1:2	Aug 28	-$0.30	$2.20
$262.50	$260.00	1:2	Aug 28	-$0.18	$2.32
$272.50	$270.00	1:2	Aug 28	-$0.33	$2.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 6.40%, avg 2.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$320.00	Oct 9	$18.90	0.43	8.3%	6.40%	14.73%	3	--
$340.00	Oct 9	$12.80	0.35	15.1%	4.33%	19.44%	1	--
$350.00	Oct 9	$10.90	0.31	18.5%	3.69%	22.18%	1	--
$310.00	Oct 2	$19.60	0.47	5.0%	6.64%	11.58%	8	136
$320.00	Oct 2	$15.80	0.42	8.3%	5.35%	13.68%	4	6
$325.00	Oct 2	$14.40	0.39	10.0%	4.87%	14.90%	2	8
$345.00	Oct 2	$9.70	0.31	16.8%	3.28%	20.08%	22	2
$315.00	Oct 2	$16.50	0.43	6.6%	5.59%	12.22%	12	28
$305.00	Oct 2	$19.90	0.49	3.2%	6.74%	9.99%	--	14
$300.00	Oct 2	$21.90	0.52	1.6%	7.41%	8.97%	6	71

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 13,473

Total Puts 7,907

Put/Call Ratio 0.59

Net Difference 5,566

Prior's Put/Call Breakdown

Total Calls 11,925

Total Puts 6,872

Put/Call Ratio 0.58

Net Difference 5,053

Prior 7-Day Put/Call Summary

Total Calls 110,316

Total Puts 101,214

Average Put/Call Ratio 0.94

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