COHR - Options Database

COHR

COHERENT CORP

$266.50 -12.73%

$270.03 (+1.32%)🌙

as of 09/14 06:01 PM

(9/14 15:10) ◀

Monday, September 14, 2026 (6:01pm)

▶

◀ 9/14 18:01

Option Volume

Detail

ℹ

Current (09/14) 41,880

Calls: 19,340 (46%)

Puts: 22,540 (54%)

Prior (09/11) 19,047

Calls: 11,290 (59%)

Puts: 7,757 (41%)

Current vs Prior +119.88%

Calls: +71.30% (Calls)

Puts: +190.58% (Puts)

Prior 7-Day Total 168,599

Calls: 93,086 (55%)

Puts: 75,513 (45%)

Prior 7-Day Average 24,085

Calls: 13,298 (55%)

Puts: 10,787 (45%)

Current vs Prior 7-Day Avg +73.88%

Calls: +45.44%

Puts: +108.94%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/14) $54.07M

Calls: $24.44M (45%)

Puts: $29.64M (55%)

Prior (09/11) $23.98M

Calls: $16.85M (70%)

Puts: $7.13M (30%)

Current vs Prior +125.47%

Calls: +45.02%

Puts: +315.52%

Prior 7-Day Total $232.11M

Calls: $128.32M (55%)

Puts: $103.79M (45%)

Prior 7-Day Average $33.16M

Calls: $18.33M (55%)

Puts: $14.83M (45%)

Current vs Prior 7-Day Avg +63.07%

Calls: +33.30%

Puts: +99.88%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/14) 1.17

Prior (09/11) 0.69

Current vs Prior +69.63%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg +35.97%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/14) 249,828

Calls: 110,986 (44%)

Puts: 138,842 (56%)

Prior (09/11) 268,430

Calls: 121,854 (45%)

Puts: 146,576 (55%)

Current vs Prior -6.93%

Prior 7-Day Total 1,805,994

Calls: 802,496 (44%)

Puts: 1,003,498 (56%)

Prior 7-Day Average 257,999

Calls: 114,642 (44%)

Puts: 143,356 (56%)

Current vs Prior 7-Day Avg -3.17%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 7.26% | 11.03%7.26% | 18.74%

Prior 8.61% | 11.79%8.61% | 19.71%

Current vs Prior -15.69% | -6.42%-15.69% | -4.92%

Prior 7-Day Avg 5.84% | 9.94%10.41% | 20.55%

Current vs 7-Day Avg +24.42% | +10.94%-30.27% | -8.81%

Prior 7-Day Eod 8.61% | 11.79%8.61% | 19.71%

Current vs 7-Day Eod -15.69% | -6.42%-15.69% | -4.92%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.72% | 12.52%

Calls: 13.08% | 18.06%

Puts: 12.37% | 6.99%

Prior 28.32% | 12.56%

Calls: 27.59% | 14.13%

Puts: 29.06% | 10.99%

Current vs Prior -55.08% | -0.32%

Prior 7-Day Avg 36.19% | 14.40%

Calls: 37.83% | 15.04%

Puts: 34.55% | 13.76%

Current vs 7-Day Avg -64.85% | -13.06%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 125% vs prior. Dollar volume significantly above 7-day average (63% higher). Unusually high activity with volume up 120% vs prior - elevated interest. Slightly bearish P/C ratio of 1.17.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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 18 of results (avg 8.3%, best 4.2%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 16	21.10	22.50	$21.80	6.4%	628	0.53	394
$300.00	Oct 16	10.60	11.70	$11.15	9.9%	156	0.33	697

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 16	13.90	14.50	$14.20	4.2%	617	0.34	1.8K
$310.00	Oct 16	49.70	52.90	$51.30	6.2%	22	0.71	666
$240.00	Oct 16	10.00	10.70	$10.35	6.8%	351	0.27	3.2K
$310.00	Oct 2	46.30	49.80	$48.05	7.3%	26	0.80	61
$260.00	Oct 16	17.90	19.30	$18.60	7.5%	167	0.41	574

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. 102 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 18	44.30	50.50	$47.40	13.1%	4	0.99	173
$230.00	Sep 18	34.90	39.90	$37.40	13.4%	4	0.96	73
$220.00	Sep 25	45.50	51.30	$48.40	12.0%	2	0.94	--
$220.00	Oct 2	47.20	53.30	$50.25	12.1%	2	0.92	54
$240.00	Sep 18	25.60	31.20	$28.40	19.7%	3	0.91	247

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$312.50	Sep 18	42.90	49.40	$46.15	14.1%	20	1.00	40
$315.00	Sep 18	45.40	51.20	$48.30	12.0%	7	1.00	31
$310.00	Sep 18	42.30	45.80	$44.05	7.9%	44	0.99	1.6K
$307.50	Sep 18	38.10	43.60	$40.85	13.5%	2	0.99	112
$305.00	Sep 18	35.50	41.00	$38.25	14.4%	11	0.98	159

Most actively traded options today. High liquidity = easy entry/exit. 246 active (total vol 24.3K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Sep 18	0.35	0.65	$0.50	60.0%	1.3K	0.05	1.9K
$300.00	Sep 18	1.00	1.30	$1.15	26.1%	1.1K	0.11	3.2K
$285.00	Sep 18	2.65	4.50	$3.58	51.7%	1.0K	0.26	70
$270.00	Oct 16	21.10	22.50	$21.80	6.4%	628	0.53	394
$315.00	Sep 25	1.65	3.20	$2.42	64.0%	490	0.13	103

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Sep 18	10.00	12.00	$11.00	18.2%	2.9K	0.53	2.4K
$250.00	Sep 18	2.55	3.00	$2.78	16.2%	1.8K	0.20	2.1K
$260.00	Sep 18	5.60	6.50	$6.05	14.9%	790	0.36	1.0K
$240.00	Sep 18	0.95	1.30	$1.13	31.0%	647	0.10	2.0K
$265.00	Sep 18	7.80	9.00	$8.40	14.3%	636	0.44	420

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 14.9%, max 27.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$260.00	Sep 18	Oct 23	86.6%	67.7%	27.8%	28	145
$265.00	Sep 18	Oct 9	88.4%	71.2%	24.0%	86	368
$290.00	Sep 18	Oct 23	87.2%	74.1%	17.7%	219	359
$250.00	Sep 18	Oct 16	84.3%	72.0%	17.1%	5	2.2K
$287.50	Sep 18	Oct 2	87.5%	77.3%	13.2%	59	34

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$260.00	Sep 18	Oct 23	86.6%	67.7%	27.8%	813	1.1K
$255.00	Sep 18	Oct 23	87.0%	68.4%	27.2%	315	302
$265.00	Sep 18	Oct 23	88.4%	69.7%	26.9%	643	432
$252.50	Sep 18	Sep 25	85.0%	70.0%	21.4%	154	12
$250.00	Sep 18	Oct 23	84.3%	70.3%	20.0%	1.8K	2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 161 found (best R:R 15.67, avg 3.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$275.00	$280.00	Oct 9	$0.30	$4.70	$0.30	47%	15.67	$275.30
$300.00	$310.00	Oct 16	$1.45	$8.55	$1.45	33%	5.90	$301.45
$280.00	$285.00	Oct 23	$0.80	$4.20	$0.80	48%	5.25	$280.80
$270.00	$280.00	Oct 16	$3.65	$6.35	$3.65	53%	1.74	$273.65
$250.00	$265.00	Oct 2	$8.45	$6.55	$8.45	70%	0.78	$258.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$255.00	Oct 9	$0.40	$4.60	$0.40	41%	11.50	$259.60
$287.50	$285.00	Sep 18	$0.45	$2.05	$0.45	79%	4.56	$287.05
$280.00	$275.00	Oct 9	$1.75	$3.25	$1.75	56%	1.86	$278.25
$315.00	$310.00	Oct 2	$3.15	$1.85	$3.15	82%	0.59	$311.85
$295.00	$292.50	Sep 18	$1.35	$1.15	$1.35	88%	0.85	$293.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 122 found (best R:R 1.17, avg 0.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$302.50	$305.00	Sep 25	$1.81	$1.81	$0.69	78%	2.62	$304.31
$312.50	$315.00	Oct 2	$1.65	$1.65	$0.85	77%	1.94	$314.15
$305.00	$307.50	Oct 2	$1.55	$1.55	$0.95	73%	1.63	$306.55
$300.00	$305.00	Oct 9	$2.10	$2.10	$2.90	69%	0.72	$302.10
$295.00	$297.50	Oct 2	$1.30	$1.30	$1.20	69%	1.08	$296.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$225.00	Oct 9	$2.70	$2.70	$2.30	80%	1.17	$227.30
$240.00	$235.00	Oct 23	$3.10	$3.10	$1.90	72%	1.63	$236.90
$265.00	$260.00	Oct 9	$3.90	$3.90	$1.10	55%	3.55	$261.10
$255.00	$250.00	Oct 9	$3.40	$3.40	$1.60	63%	2.13	$251.60
$247.50	$245.00	Sep 18	$1.85	$1.85	$0.65	79%	2.85	$245.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $4.43, cheapest $4.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$265.00	Sep 18	Sep 25	$5.55	88.4%	69.9%
$260.00	Sep 18	Sep 25	$4.75	86.6%	71.7%
$267.50	Sep 18	Sep 25	$2.55	87.6%	73.0%
$262.50	Sep 18	Sep 25	$4.95	84.0%	71.8%
$272.50	Sep 18	Sep 25	$3.90	86.0%	78.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$265.00	Sep 18	Sep 25	$4.05	88.4%	69.9%
$260.00	Sep 18	Sep 25	$4.30	86.6%	71.7%
$267.50	Sep 18	Sep 25	$4.50	87.6%	73.0%
$262.50	Sep 18	Sep 25	$4.75	84.0%	71.8%
$257.50	Sep 18	Sep 25	$5.25	86.8%	78.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 6.83% of stock, avg 12.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$265.00	Sep 18	$9.80	$8.40	$18.20	$246.80	$283.20	6.83%
$262.50	Sep 18	$11.65	$6.80	$18.45	$244.05	$280.95	6.92%
$270.00	Sep 18	$7.45	$11.00	$18.45	$251.55	$288.45	6.92%
$267.50	Sep 18	$10.00	$9.55	$19.55	$247.95	$287.05	7.34%
$260.00	Sep 18	$13.60	$6.05	$19.65	$240.35	$279.65	7.37%
$275.00	Sep 18	$6.15	$13.55	$19.70	$255.30	$294.70	7.39%
$272.50	Sep 18	$7.45	$12.65	$20.10	$252.40	$292.60	7.54%
$277.50	Sep 18	$5.60	$15.25	$20.85	$256.65	$298.35	7.82%
$255.00	Sep 18	$16.75	$4.35	$21.10	$233.90	$276.10	7.92%
$280.00	Sep 18	$4.50	$17.40	$21.90	$258.10	$301.90	8.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 3.62% of stock, avg 9.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$280.00	$257.50	Sep 18	$4.50	$5.15	$9.65	$247.85	$289.65
$280.00	$260.00	Sep 18	$4.50	$6.05	$10.55	$249.45	$290.55
$277.50	$257.50	Sep 18	$5.60	$5.15	$10.75	$246.75	$288.25
$277.50	$260.00	Sep 18	$5.60	$6.05	$11.65	$248.35	$289.15
$280.00	$262.50	Sep 18	$4.50	$6.80	$11.30	$251.20	$291.30
$275.00	$257.50	Sep 18	$6.15	$5.15	$11.30	$246.20	$286.30
$275.00	$260.00	Sep 18	$6.15	$6.05	$12.20	$247.80	$287.20
$277.50	$262.50	Sep 18	$5.60	$6.80	$12.40	$250.10	$289.90
$275.00	$262.50	Sep 18	$6.15	$6.80	$12.95	$249.55	$287.95
$272.50	$257.50	Sep 18	$7.45	$5.15	$12.60	$244.90	$285.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 141 found (best R:R 24.00, avg credit $1.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
225/230	300/305	Oct 9	$4.80	$0.20	49%	24.00	$225.20	$304.80
225/230	305/310	Oct 9	$4.00	$1.00	53%	4.00	$226.00	$309.00
240/245	300/305	Oct 9	$4.60	$0.40	40%	11.50	$240.40	$304.60
245/248	288/290	Sep 18	$2.35	$0.15	56%	15.67	$245.15	$289.85
245/248	285/288	Sep 18	$2.30	$0.20	53%	11.50	$245.20	$287.30
230/232	292/295	Sep 25	$2.17	$0.33	58%	6.58	$230.33	$294.67
245/248	292/295	Sep 18	$2.00	$0.50	63%	4.00	$245.50	$294.50
240/245	305/310	Oct 9	$3.80	$1.20	44%	3.17	$241.20	$308.80
230/232	288/290	Sep 25	$2.07	$0.43	54%	4.81	$230.43	$289.57
245/248	280/282	Sep 18	$2.10	$0.40	47%	5.25	$245.40	$282.10

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 $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$230.00	$240.00	$250.00	Sep 18	$0.40	$9.60	16%	24.00
$250.00	$260.00	$270.00	Oct 16	$0.35	$9.65	14%	27.57
$285.00	$290.00	$295.00	Oct 9	$0.15	$4.85	7%	32.33
$260.00	$262.50	$265.00	Sep 18	$0.10	$2.40	8%	24.00
$240.00	$245.00	$250.00	Sep 25	$0.25	$4.75	10%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$250.00	$260.00	$270.00	Oct 16	$0.15	$9.85	14%	65.67
$240.00	$250.00	$260.00	Oct 16	$0.55	$9.45	14%	17.18
$245.00	$250.00	$255.00	Oct 23	$0.05	$4.95	6%	99.00
$230.00	$235.00	$240.00	Oct 9	$0.05	$4.95	4%	99.00
$255.00	$257.50	$260.00	Sep 18	$0.10	$2.40	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. 56 found (best net $-8.15, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$250.00	1:2	Oct 9	-$8.15	$21.85
$220.00	$240.00	1:2	Sep 25	-$14.30	$5.70
$315.00	$317.50	1:2	Sep 18	-$0.28	$2.22
$310.00	$312.50	1:2	Sep 18	-$0.30	$2.20
$302.50	$305.00	1:2	Sep 18	-$0.41	$2.09

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$235.00	$230.00	1:2	Sep 18	-$0.17	$4.83
$237.50	$235.00	1:2	Sep 18	-$0.33	$2.17
$230.00	$225.00	1:2	Oct 9	-$1.00	$4.00
$225.00	$220.00	1:2	Oct 2	-$0.77	$4.23
$232.50	$230.00	1:2	Sep 25	-$0.61	$1.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 6.53%, avg 2.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$285.00	Oct 23	$17.40	0.45	6.9%	6.53%	13.47%	4	12
$275.00	Oct 23	$21.00	0.51	3.2%	7.88%	11.07%	4	9
$295.00	Oct 23	$13.40	0.40	10.7%	5.03%	15.72%	16	5
$270.00	Oct 23	$22.30	0.54	1.3%	8.37%	9.68%	23	2
$280.00	Oct 23	$17.60	0.48	5.1%	6.60%	11.67%	7	17
$290.00	Oct 23	$14.00	0.42	8.8%	5.25%	14.07%	5	4
$305.00	Oct 23	$10.70	0.34	14.4%	4.02%	18.46%	1	13
$270.00	Oct 16	$21.10	0.53	1.3%	7.92%	9.23%	628	394
$310.00	Oct 23	$8.90	0.32	16.3%	3.34%	19.66%	1	9
$300.00	Oct 23	$10.50	0.36	12.6%	3.94%	16.51%	25	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 19,340

Total Puts 22,540

Put/Call Ratio 1.17

Net Difference -3,200

Prior's Put/Call Breakdown

Total Calls 11,290

Total Puts 7,757

Put/Call Ratio 0.69

Net Difference 3,533

Prior 7-Day Put/Call Summary

Total Calls 93,086

Total Puts 75,513

Average Put/Call Ratio 0.86

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