COHR - Options Database

COHR

COHERENT CORP

$293.17 -3.40%

$293.49 (+0.11%)🌙

as of 09/10 06:01 PM

(9/10 15:05) ◀

Thursday, September 10, 2026 (6:01pm)

▶ (9/11 18:01)

◀ 9/10 18:01 ▶

Option Volume

Detail

ℹ

Current (09/10) 17,501

Calls: 9,801 (56%)

Puts: 7,700 (44%)

Prior (09/09) 15,112

Calls: 7,646 (51%)

Puts: 7,466 (49%)

Current vs Prior +15.81%

Calls: +28.18% (Calls)

Puts: +3.13% (Puts)

Prior 7-Day Total 164,751

Calls: 88,697 (54%)

Puts: 76,054 (46%)

Prior 7-Day Average 23,535

Calls: 12,671 (54%)

Puts: 10,864 (46%)

Current vs Prior 7-Day Avg -25.64%

Calls: -22.65%

Puts: -29.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/10) $22.92M

Calls: $13.39M (58%)

Puts: $9.53M (42%)

Prior (09/09) $16.87M

Calls: $10.00M (59%)

Puts: $6.87M (41%)

Current vs Prior +35.84%

Calls: +33.83%

Puts: +38.78%

Prior 7-Day Total $247.70M

Calls: $124.13M (50%)

Puts: $123.57M (50%)

Prior 7-Day Average $35.39M

Calls: $17.73M (50%)

Puts: $17.65M (50%)

Current vs Prior 7-Day Avg -35.23%

Calls: -24.49%

Puts: -46.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/10) 0.79

Prior (09/09) 0.98

Current vs Prior -19.54%

Prior 7-Day Average 0.92

Current vs Prior 7-Day Avg -14.76%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/10) 264,650

Calls: 119,501 (45%)

Puts: 145,149 (55%)

Prior (09/09) 260,458

Calls: 117,342 (45%)

Puts: 143,116 (55%)

Current vs Prior +1.61%

Prior 7-Day Total 1,755,675

Calls: 770,535 (44%)

Puts: 985,140 (56%)

Prior 7-Day Average 250,810

Calls: 110,076 (44%)

Puts: 140,734 (56%)

Current vs Prior 7-Day Avg +5.52%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/11) | Next (09/18)Expiry (09/18) | Next (10/16)

Current 3.80% | 9.45%9.45% | 20.70%

Prior 5.26% | 9.85%9.85% | 20.91%

Current vs Prior -27.64% | -4.10%-4.10% | -0.97%

Prior 7-Day Avg 5.96% | 9.73%11.47% | 20.88%

Current vs 7-Day Avg -36.22% | -2.92%-17.66% | -0.82%

Prior 7-Day Eod 5.26% | 9.85%9.85% | 20.91%

Current vs 7-Day Eod -27.64% | -4.10%-4.10% | -0.97%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.32% | 12.56%

Calls: 27.59% | 14.13%

Puts: 29.06% | 10.99%

Prior 22.30% | 12.07%

Calls: 27.32% | 15.09%

Puts: 17.28% | 9.06%

Current vs Prior +27.00% | +4.06%

Prior 7-Day Avg 32.31% | 17.51%

Calls: 36.03% | 16.80%

Puts: 28.58% | 18.23%

Current vs 7-Day Avg -12.34% | -28.28%

Liquidity Expensive

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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 BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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

🎯

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 7.4%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 16	59.60	64.90	$62.25	8.5%	--	0.84	53
$280.00	Oct 16	33.60	36.90	$35.25	9.4%	12	0.63	189
$250.00	Oct 16	51.70	57.00	$54.35	9.8%	10	0.80	84
$275.00	Oct 23	38.90	42.90	$40.90	9.8%	1	0.66	9
$240.00	Sep 11	52.30	57.80	$55.05	10.0%	2	1.00	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 16	19.50	20.20	$19.85	3.5%	17	0.37	1.1K
$300.00	Oct 16	29.80	30.90	$30.35	3.6%	13	0.49	699
$290.00	Oct 16	24.30	25.30	$24.80	4.0%	29	0.43	467
$270.00	Oct 16	15.20	16.00	$15.60	5.1%	50	0.31	491
$310.00	Oct 16	35.00	36.90	$35.95	5.3%	4	0.54	655

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 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Sep 11	52.30	57.80	$55.05	10.0%	2	1.00	6
$250.00	Sep 11	41.30	47.90	$44.60	14.8%	2	1.00	8
$255.00	Sep 11	36.70	43.00	$39.85	15.8%	--	1.00	16
$260.00	Sep 11	31.70	37.90	$34.80	17.8%	1	0.99	10
$267.50	Sep 11	24.60	30.10	$27.35	20.1%	--	0.98	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$307.50	Sep 11	11.40	18.10	$14.75	45.4%	15	1.00	46
$310.00	Sep 11	13.50	18.30	$15.90	30.2%	35	1.00	109
$312.50	Sep 11	15.80	21.70	$18.75	31.5%	3	1.00	7
$315.00	Sep 11	18.00	24.20	$21.10	29.4%	4	1.00	60
$320.00	Sep 11	22.80	29.10	$25.95	24.3%	4	1.00	36

Most actively traded options today. High liquidity = easy entry/exit. 285 active (total vol 13.0K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Sep 18	6.30	7.80	$7.05	21.3%	2.0K	0.34	549
$320.00	Sep 11	0.25	0.80	$0.53	103.8%	1.2K	0.07	1.7K
$310.00	Sep 11	0.80	1.10	$0.95	31.6%	321	0.15	1.1K
$315.00	Sep 11	0.25	0.60	$0.43	81.4%	287	0.07	302
$320.00	Sep 18	4.00	5.00	$4.50	22.2%	210	0.24	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Sep 11	0.75	1.45	$1.10	63.6%	1.1K	0.14	2.0K
$270.00	Sep 18	3.10	4.10	$3.60	27.8%	1.1K	0.20	1.6K
$265.00	Sep 11	0.10	0.15	$0.13	38.5%	223	0.02	791
$305.00	Sep 11	11.50	14.30	$12.90	21.7%	175	0.87	111
$280.00	Sep 18	6.40	7.90	$7.15	21.0%	158	0.31	1.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 21.6%, max 44.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$290.00	Sep 11	Oct 23	103.0%	71.1%	44.9%	46	351
$287.50	Sep 11	Sep 18	96.3%	75.0%	28.5%	8	141
$302.50	Sep 11	Sep 25	92.7%	72.7%	27.4%	64	41
$297.50	Sep 11	Sep 25	91.4%	72.2%	26.6%	18	55
$285.00	Sep 11	Oct 23	89.9%	72.3%	24.4%	8	585

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$290.00	Sep 11	Oct 16	103.0%	73.9%	39.4%	169	719
$302.50	Sep 11	Sep 25	92.7%	72.7%	27.4%	16	58
$297.50	Sep 11	Sep 25	91.4%	72.2%	26.6%	96	67
$285.00	Sep 11	Oct 23	89.9%	72.3%	24.4%	87	191
$282.50	Sep 11	Sep 25	90.3%	73.8%	22.3%	21	139

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 0.92, avg 3.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$270.00	Oct 16	$5.20	$4.80	$5.20	75%	0.92	$265.20
$270.00	$280.00	Oct 9	$5.10	$4.90	$5.10	72%	0.96	$275.10
$270.00	$275.00	Oct 2	$1.85	$3.15	$1.85	73%	1.70	$271.85
$300.00	$305.00	Oct 23	$0.95	$4.05	$0.95	53%	4.26	$300.95
$305.00	$310.00	Sep 25	$0.55	$4.45	$0.55	45%	8.09	$305.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$310.00	$307.50	Sep 11	$1.15	$1.35	$1.15	100%	1.17	$308.85
$270.00	$265.00	Oct 23	$0.45	$4.55	$0.45	31%	10.11	$269.55
$305.00	$300.00	Oct 2	$1.65	$3.35	$1.65	54%	2.03	$303.35
$265.00	$260.00	Oct 9	$0.35	$4.65	$0.35	27%	13.29	$264.65
$302.50	$300.00	Sep 18	$0.55	$1.95	$0.55	58%	3.55	$301.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 3.76, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$350.00	Oct 23	$2.75	$2.75	$2.25	67%	1.22	$347.75
$342.50	$345.00	Sep 18	$1.45	$1.45	$1.05	86%	1.38	$343.95
$340.00	$345.00	Oct 2	$2.30	$2.30	$2.70	74%	0.85	$342.30
$325.00	$327.50	Sep 25	$1.60	$1.60	$0.90	69%	1.78	$326.60
$317.50	$320.00	Sep 18	$1.45	$1.45	$1.05	72%	1.38	$318.95

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$255.00	$250.00	Oct 9	$3.95	$3.95	$1.05	78%	3.76	$251.05
$275.00	$270.00	Oct 23	$3.85	$3.85	$1.15	66%	3.35	$271.15
$255.00	$250.00	Oct 2	$2.17	$2.17	$2.83	81%	0.77	$252.83
$285.00	$280.00	Oct 2	$3.15	$3.15	$1.85	61%	1.70	$281.85
$270.00	$260.00	Oct 16	$3.95	$3.95	$6.05	69%	0.65	$266.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $7.70, cheapest $6.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$290.00	Sep 11	Sep 18	$6.70	103.0%	71.2%
$302.50	Sep 11	Sep 18	$7.00	92.7%	77.4%
$297.50	Sep 11	Sep 18	$7.35	91.4%	77.7%
$295.00	Sep 11	Sep 18	$7.45	84.2%	74.4%
$300.00	Sep 11	Sep 18	$7.82	79.3%	76.9%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$290.00	Sep 11	Sep 18	$6.55	103.0%	71.2%
$297.50	Sep 11	Sep 18	$7.85	91.4%	77.7%
$295.00	Sep 11	Sep 18	$8.05	84.2%	74.4%
$292.50	Sep 11	Sep 18	$9.72	75.6%	79.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 84 found (cheapest 3.23% of stock, avg 12.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$292.50	Sep 11	$6.25	$3.23	$9.48	$283.02	$301.98	3.23%
$295.00	Sep 11	$4.95	$4.90	$9.85	$285.15	$304.85	3.36%
$297.50	Sep 11	$4.50	$6.25	$10.75	$286.75	$308.25	3.67%
$300.00	Sep 11	$2.83	$8.50	$11.33	$288.67	$311.33	3.86%
$287.50	Sep 11	$9.20	$2.55	$11.75	$275.75	$299.25	4.01%
$290.00	Sep 11	$8.00	$3.75	$11.75	$278.25	$301.75	4.01%
$302.50	Sep 11	$2.75	$9.90	$12.65	$289.85	$315.15	4.31%
$285.00	Sep 11	$11.15	$1.60	$12.75	$272.25	$297.75	4.35%
$305.00	Sep 11	$1.78	$12.90	$14.68	$290.32	$319.68	5.01%
$282.50	Sep 11	$13.70	$1.13	$14.83	$267.67	$297.33	5.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.82% of stock, avg 9.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$307.50	$282.50	Sep 11	$1.27	$1.13	$2.40	$280.10	$309.90
$307.50	$285.00	Sep 11	$1.27	$1.60	$2.87	$282.13	$310.37
$305.00	$282.50	Sep 11	$1.78	$1.13	$2.91	$279.59	$307.91
$305.00	$285.00	Sep 11	$1.78	$1.60	$3.38	$281.62	$308.38
$307.50	$287.50	Sep 11	$1.27	$2.55	$3.82	$283.68	$311.32
$305.00	$287.50	Sep 11	$1.78	$2.55	$4.33	$283.17	$309.33
$302.50	$282.50	Sep 11	$2.75	$1.13	$3.88	$278.62	$306.38
$302.50	$285.00	Sep 11	$2.75	$1.60	$4.35	$280.65	$306.85
$300.00	$282.50	Sep 11	$2.83	$1.13	$3.96	$278.54	$303.96
$300.00	$285.00	Sep 11	$2.83	$1.60	$4.43	$280.57	$304.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 178 found (best R:R 8.43, avg credit $1.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
250/255	340/345	Oct 2	$4.47	$0.53	55%	8.43	$250.53	$344.47
240/245	345/350	Oct 23	$4.55	$0.45	48%	10.11	$240.45	$349.55
250/255	330/335	Oct 2	$4.37	$0.63	49%	6.94	$250.63	$334.37
235/240	340/345	Oct 2	$3.70	$1.30	62%	2.85	$236.30	$343.70
260/265	340/345	Oct 2	$4.20	$0.80	49%	5.25	$260.80	$344.20
235/240	330/335	Oct 2	$3.60	$1.40	56%	2.57	$236.40	$333.60
245/248	318/320	Sep 18	$2.25	$0.25	63%	9.00	$245.25	$319.75
245/250	345/350	Oct 23	$4.00	$1.00	46%	4.00	$246.00	$349.00
260/265	330/335	Oct 2	$4.10	$0.90	43%	4.56	$260.90	$334.10
270/275	340/345	Oct 2	$4.10	$0.90	42%	4.56	$270.90	$344.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 99.00, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$280.00	$290.00	$300.00	Oct 16	$0.30	$9.70	11%	32.33
$240.00	$250.00	$260.00	Oct 16	$0.25	$9.75	10%	39.00
$310.00	$320.00	$330.00	Oct 16	$0.30	$9.70	10%	32.33
$300.00	$305.00	$310.00	Oct 2	$0.10	$4.90	8%	49.00
$290.00	$300.00	$310.00	Oct 16	$0.50	$9.50	11%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$240.00	$250.00	$260.00	Oct 16	$0.10	$9.90	10%	99.00
$260.00	$270.00	$280.00	Oct 16	$0.30	$9.70	12%	32.33
$305.00	$310.00	$315.00	Sep 25	$0.20	$4.80	8%	24.00
$280.00	$290.00	$300.00	Oct 16	$0.60	$9.40	11%	15.67
$270.00	$275.00	$280.00	Oct 2	$0.20	$4.80	8%	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. 75 found (best net $-4.75, 66 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$312.50	$315.00	1:2	Sep 11	-$0.06	$2.44
$337.50	$340.00	1:2	Sep 11	$0.00	$2.50
$332.50	$335.00	1:2	Sep 11	-$0.01	$2.49
$327.50	$330.00	1:2	Sep 11	-$0.11	$2.39
$330.00	$332.50	1:2	Sep 11	-$0.12	$2.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$305.00	1:2	Oct 23	-$4.75	$40.25
$280.00	$277.50	1:2	Sep 11	-$0.10	$2.40
$252.50	$250.00	1:2	Sep 11	-$0.01	$2.49
$275.00	$272.50	1:2	Sep 11	-$0.12	$2.38
$245.00	$242.50	1:2	Sep 11	-$0.08	$2.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 8.49%, avg 3.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$305.00	Oct 23	$24.90	0.51	4.0%	8.49%	12.53%	1	12
$320.00	Oct 23	$18.70	0.43	9.2%	6.38%	15.53%	7	24
$335.00	Oct 23	$14.00	0.37	14.3%	4.78%	19.04%	--	15
$310.00	Oct 23	$21.30	0.48	5.7%	7.27%	13.01%	1	6
$300.00	Oct 23	$25.20	0.53	2.3%	8.60%	10.93%	4	8
$330.00	Oct 23	$14.30	0.39	12.6%	4.88%	17.44%	9	30
$345.00	Oct 23	$11.30	0.33	17.7%	3.85%	21.53%	--	10
$295.00	Oct 23	$27.30	0.56	0.6%	9.31%	9.94%	2	4
$320.00	Oct 16	$17.20	0.41	9.2%	5.87%	15.02%	96	609
$310.00	Oct 16	$20.30	0.46	5.7%	6.92%	12.67%	64	378

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 9,801

Total Puts 7,700

Put/Call Ratio 0.79

Net Difference 2,101

Prior's Put/Call Breakdown

Total Calls 7,646

Total Puts 7,466

Put/Call Ratio 0.98

Net Difference 180

Prior 7-Day Put/Call Summary

Total Calls 88,697

Total Puts 76,054

Average Put/Call Ratio 0.92

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