COHR - Options Database

COHR

COHERENT CORP

$289.93 +6.92%

$290.10 (+0.06%)🌙

as of 09/16 06:01 PM

(9/15 18:01) ◀

Wednesday, September 16, 2026 (6:01pm)

▶ (9/17 15:05)

◀ 9/16 18:01 ▶

Option Volume

Detail

ℹ

Current (09/16) 26,960

Calls: 16,000 (59%)

Puts: 10,960 (41%)

Prior (09/15) 16,673

Calls: 8,767 (53%)

Puts: 7,906 (47%)

Current vs Prior +61.70%

Calls: +82.50% (Calls)

Puts: +38.63% (Puts)

Prior 7-Day Total 187,491

Calls: 101,914 (54%)

Puts: 85,577 (46%)

Prior 7-Day Average 26,784

Calls: 14,559 (54%)

Puts: 12,225 (46%)

Current vs Prior 7-Day Avg +0.66%

Calls: +9.90%

Puts: -10.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/16) $36.33M

Calls: $23.19M (64%)

Puts: $13.13M (36%)

Prior (09/15) $26.64M

Calls: $12.62M (47%)

Puts: $14.02M (53%)

Current vs Prior +36.39%

Calls: +83.83%

Puts: -6.31%

Prior 7-Day Total $241.94M

Calls: $136.36M (56%)

Puts: $105.58M (44%)

Prior 7-Day Average $34.56M

Calls: $19.48M (56%)

Puts: $15.08M (44%)

Current vs Prior 7-Day Avg +5.11%

Calls: +19.07%

Puts: -12.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/16) 0.69

Prior (09/15) 0.90

Current vs Prior -24.04%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg -19.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/16) 274,152

Calls: 120,595 (44%)

Puts: 153,557 (56%)

Prior (09/15) 268,567

Calls: 117,824 (44%)

Puts: 150,743 (56%)

Current vs Prior +2.08%

Prior 7-Day Total 1,819,792

Calls: 811,162 (45%)

Puts: 1,008,630 (55%)

Prior 7-Day Average 259,970

Calls: 115,880 (45%)

Puts: 144,090 (55%)

Current vs Prior 7-Day Avg +5.46%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.67% | 9.95%5.67% | 18.25%

Prior 6.69% | 10.45%6.69% | 18.42%

Current vs Prior -15.23% | -4.82%-15.23% | -0.95%

Prior 7-Day Avg 6.60% | 10.66%9.13% | 20.04%

Current vs 7-Day Avg -14.10% | -6.64%-37.85% | -8.93%

Prior 7-Day Eod 6.69% | 10.45%6.69% | 18.42%

Current vs 7-Day Eod -15.23% | -4.82%-15.23% | -0.95%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.09% | 13.03%

Calls: 10.29% | 9.39%

Puts: 11.89% | 16.67%

Prior 11.09% | 13.03%

Calls: 10.29% | 9.39%

Puts: 11.89% | 16.67%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 29.70% | 13.36%

Calls: 32.06% | 14.07%

Puts: 27.34% | 12.65%

Current vs 7-Day Avg -62.66% | -2.44%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($23.19M). Above-average activity with volume up 62% vs prior. Bullish P/C ratio of 0.69. P/C ratio dropping 24% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

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 18 of results (avg 9.2%, best 6.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Oct 16	12.60	13.50	$13.05	6.9%	211	0.35	1.9K
$270.00	Sep 18	20.50	22.00	$21.25	7.1%	64	0.87	1.5K
$240.00	Oct 30	57.10	62.30	$59.70	8.7%	3	0.80	--
$240.00	Oct 2	50.40	55.20	$52.80	9.1%	1	0.89	44
$260.00	Oct 16	40.20	44.10	$42.15	9.3%	85	0.73	103

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Oct 16	33.70	36.60	$35.15	8.3%	4	0.58	674
$340.00	Oct 16	55.60	61.10	$58.35	9.4%	6	0.74	525
$260.00	Oct 16	9.90	10.90	$10.40	9.6%	130	0.26	687
$345.00	Oct 23	60.00	66.10	$63.05	9.7%	1	0.73	--
$340.00	Sep 18	47.50	52.40	$49.95	9.8%	38	1.00	323

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. 118 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Sep 18	47.90	52.70	$50.30	9.5%	4	0.98	248
$235.00	Sep 18	52.00	58.20	$55.10	11.3%	2	0.98	--
$250.00	Sep 18	38.00	42.70	$40.35	11.6%	11	0.97	2.2K
$255.00	Sep 18	33.10	37.50	$35.30	12.5%	79	0.96	83
$257.50	Sep 18	29.80	36.40	$33.10	19.9%	1	0.96	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 18	47.50	52.40	$49.95	9.8%	38	1.00	323
$330.00	Sep 18	37.70	42.50	$40.10	12.0%	12	0.94	396
$325.00	Sep 18	32.00	38.50	$35.25	18.4%	9	0.92	22
$320.00	Sep 18	27.80	32.80	$30.30	16.5%	15	0.92	439
$345.00	Sep 25	52.90	59.30	$56.10	11.4%	2	0.90	10

Most actively traded options today. High liquidity = easy entry/exit. 299 active (total vol 18.3K, top 3.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Sep 18	3.30	4.00	$3.65	19.2%	3.4K	0.31	3.7K
$315.00	Sep 18	0.35	1.45	$0.90	122.2%	579	0.10	560
$285.00	Sep 18	9.20	12.70	$10.95	32.0%	477	0.62	1.0K
$310.00	Sep 18	1.25	2.20	$1.73	54.9%	454	0.17	1.8K
$320.00	Sep 18	0.30	0.85	$0.57	96.5%	316	0.07	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Sep 18	4.40	6.10	$5.25	32.4%	632	0.38	722
$250.00	Sep 18	0.15	0.35	$0.25	80.0%	460	0.03	2.3K
$270.00	Sep 18	1.00	1.50	$1.25	40.0%	455	0.13	3.7K
$300.00	Sep 18	12.10	15.90	$14.00	27.1%	356	0.69	2.5K
$290.00	Sep 18	6.50	8.50	$7.50	26.7%	318	0.49	725

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 25.2%, max 47.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$272.50	Sep 18	Sep 25	107.7%	73.3%	47.1%	10	154
$292.50	Sep 18	Oct 2	96.8%	72.1%	34.4%	107	134
$297.50	Sep 18	Oct 2	94.9%	73.9%	28.5%	34	84
$295.00	Sep 18	Oct 23	93.6%	72.9%	28.3%	205	496
$310.00	Sep 18	Oct 23	93.2%	72.9%	27.9%	461	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$272.50	Sep 18	Sep 25	107.7%	73.3%	47.1%	241	102
$287.50	Sep 18	Oct 2	102.4%	72.8%	40.6%	71	269
$292.50	Sep 18	Oct 2	96.8%	72.1%	34.4%	11	51
$302.50	Sep 18	Oct 2	92.0%	72.3%	27.2%	11	34
$285.00	Sep 18	Oct 30	89.6%	70.8%	26.6%	636	722

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 198 found (best R:R 0.55, avg 3.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$270.00	Oct 30	$19.35	$10.65	$19.35	80%	0.55	$259.35
$320.00	$330.00	Oct 16	$1.85	$8.15	$1.85	36%	4.41	$321.85
$315.00	$320.00	Oct 9	$0.50	$4.50	$0.50	35%	9.00	$315.50
$325.00	$330.00	Oct 23	$0.55	$4.45	$0.55	35%	8.09	$325.55
$280.00	$290.00	Oct 23	$4.65	$5.35	$4.65	61%	1.15	$284.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$295.00	$292.50	Sep 25	$0.45	$2.05	$0.45	53%	4.56	$294.55
$265.00	$260.00	Oct 23	$0.60	$4.40	$0.60	30%	7.33	$264.40
$280.00	$277.50	Sep 25	$0.25	$2.25	$0.25	36%	9.00	$279.75
$250.00	$245.00	Oct 30	$0.60	$4.40	$0.60	24%	7.33	$249.40
$280.00	$270.00	Oct 16	$3.00	$7.00	$3.00	39%	2.33	$277.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 found (best R:R 15.67, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$332.50	$335.00	Sep 25	$1.45	$1.45	$1.05	83%	1.38	$333.95
$340.00	$345.00	Oct 9	$2.05	$2.05	$2.95	76%	0.69	$342.05
$297.50	$300.00	Sep 25	$1.75	$1.75	$0.75	55%	2.33	$299.25
$325.00	$327.50	Oct 2	$1.20	$1.20	$1.30	74%	0.92	$326.20
$300.00	$305.00	Oct 23	$2.85	$2.85	$2.15	51%	1.33	$302.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$277.50	$275.00	Sep 25	$2.35	$2.35	$0.15	66%	15.67	$275.15
$240.00	$235.00	Oct 23	$2.20	$2.20	$2.80	82%	0.79	$237.80
$270.00	$265.00	Oct 23	$2.80	$2.80	$2.20	66%	1.27	$267.20
$280.00	$275.00	Oct 23	$3.10	$3.10	$1.90	61%	1.63	$276.90
$275.00	$270.00	Oct 9	$2.85	$2.85	$2.15	65%	1.33	$272.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $6.04, cheapest $6.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$287.50	Sep 18	Sep 25	$6.50	102.4%	82.8%
$292.50	Sep 18	Sep 25	$5.85	96.8%	77.3%
$295.00	Sep 18	Sep 25	$6.10	93.6%	77.5%
$290.00	Sep 18	Sep 25	$6.15	88.9%	74.1%
$285.00	Sep 18	Sep 25	$5.50	89.6%	75.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$287.50	Sep 18	Sep 25	$6.30	102.4%	82.8%
$292.50	Sep 18	Sep 25	$6.65	96.8%	77.3%
$295.00	Sep 18	Sep 25	$5.55	93.6%	77.5%
$290.00	Sep 18	Sep 25	$5.90	88.9%	74.1%
$285.00	Sep 18	Sep 25	$6.00	89.6%	75.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 78 found (cheapest 5.17% of stock, avg 12.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$290.00	Sep 18	$7.50	$7.50	$15.00	$275.00	$305.00	5.17%
$282.50	Sep 18	$11.65	$4.00	$15.65	$266.85	$298.15	5.40%
$292.50	Sep 18	$6.95	$8.95	$15.90	$276.60	$308.40	5.48%
$295.00	Sep 18	$5.65	$10.50	$16.15	$278.85	$311.15	5.57%
$285.00	Sep 18	$10.95	$5.25	$16.20	$268.80	$301.20	5.59%
$287.50	Sep 18	$8.95	$7.40	$16.35	$271.15	$303.85	5.64%
$297.50	Sep 18	$4.85	$12.00	$16.85	$280.65	$314.35	5.81%
$300.00	Sep 18	$3.65	$14.00	$17.65	$282.35	$317.65	6.09%
$280.00	Sep 18	$14.55	$3.33	$17.88	$262.12	$297.88	6.17%
$302.50	Sep 18	$3.15	$15.55	$18.70	$283.80	$321.20	6.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.24% of stock, avg 10.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$302.50	$280.00	Sep 18	$3.15	$3.33	$6.48	$273.52	$308.98
$300.00	$280.00	Sep 18	$3.65	$3.33	$6.98	$273.02	$306.98
$302.50	$282.50	Sep 18	$3.15	$4.00	$7.15	$275.35	$309.65
$300.00	$282.50	Sep 18	$3.65	$4.00	$7.65	$274.85	$307.65
$297.50	$280.00	Sep 18	$4.85	$3.33	$8.18	$271.82	$305.68
$297.50	$282.50	Sep 18	$4.85	$4.00	$8.85	$273.65	$306.35
$302.50	$285.00	Sep 18	$3.15	$5.25	$8.40	$276.60	$310.90
$300.00	$285.00	Sep 18	$3.65	$5.25	$8.90	$276.10	$308.90
$297.50	$285.00	Sep 18	$4.85	$5.25	$10.10	$274.90	$307.60
$295.00	$280.00	Sep 18	$5.65	$3.33	$8.98	$271.02	$303.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 162 found (best R:R 49.00, avg credit $1.80)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
270/275	340/345	Oct 9	$4.90	$0.10	42%	49.00	$270.10	$344.90
245/250	340/345	Oct 9	$3.77	$1.23	58%	3.07	$246.23	$343.77
235/240	335/340	Oct 23	$3.95	$1.05	51%	3.76	$236.05	$338.95
265/270	335/340	Oct 23	$4.55	$0.45	36%	10.11	$265.45	$339.55
255/260	335/340	Oct 23	$4.25	$0.75	41%	5.67	$255.75	$339.25
260/265	340/345	Oct 9	$3.70	$1.30	49%	2.85	$261.30	$343.70
270/275	325/330	Oct 9	$4.35	$0.65	35%	6.69	$270.65	$329.35
240/245	340/345	Oct 9	$3.01	$1.99	61%	1.51	$241.99	$343.01
270/272	312/315	Sep 18	$1.83	$0.67	66%	2.73	$270.67	$314.33
270/272	310/312	Sep 18	$1.86	$0.64	63%	2.91	$270.64	$311.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$300.00	$310.00	$320.00	Oct 16	$0.30	$9.70	12%	32.33
$290.00	$300.00	$310.00	Oct 16	$0.35	$9.65	12%	27.57
$270.00	$280.00	$290.00	Oct 16	$0.45	$9.55	13%	21.22
$305.00	$310.00	$315.00	Oct 23	$0.05	$4.95	5%	99.00
$315.00	$320.00	$325.00	Oct 23	$0.15	$4.85	6%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$310.00	$315.00	$320.00	Sep 25	$0.15	$4.85	9%	32.33
$290.00	$292.50	$295.00	Sep 18	$0.10	$2.40	10%	24.00
$240.00	$245.00	$250.00	Oct 23	$0.10	$4.90	4%	49.00
$270.00	$275.00	$280.00	Oct 30	$0.15	$4.85	5%	32.33
$320.00	$325.00	$330.00	Sep 25	$0.20	$4.80	7%	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. 72 found (best net $-7.15, 70 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$270.00	1:2	Oct 30	-$21.00	$9.00
$325.00	$330.00	1:2	Sep 18	-$0.03	$4.97
$322.50	$325.00	1:2	Sep 18	-$0.04	$2.46
$337.50	$340.00	1:2	Sep 18	$0.00	$2.50
$342.50	$345.00	1:2	Sep 18	-$0.05	$2.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$290.00	1:2	Oct 23	-$7.15	$22.85
$252.50	$250.00	1:2	Sep 18	-$0.05	$2.45
$265.00	$262.50	1:2	Sep 18	-$0.15	$2.35
$260.00	$257.50	1:2	Sep 18	-$0.12	$2.38
$245.00	$242.50	1:2	Sep 18	-$0.08	$2.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 7.38%, avg 3.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$305.00	Oct 30	$21.40	0.47	5.2%	7.38%	12.58%	1	110
$320.00	Oct 30	$16.40	0.40	10.4%	5.66%	16.03%	9	9
$290.00	Oct 30	$27.60	0.55	0.0%	9.52%	9.54%	49	5
$300.00	Oct 30	$22.50	0.50	3.5%	7.76%	11.23%	2	110
$340.00	Oct 30	$11.40	0.31	17.3%	3.93%	21.20%	4	8
$330.00	Oct 30	$12.70	0.35	13.8%	4.38%	18.20%	3	2
$315.00	Oct 23	$15.50	0.41	8.7%	5.35%	13.99%	1	3
$300.00	Oct 23	$20.80	0.49	3.5%	7.17%	10.65%	22	25
$290.00	Oct 23	$25.10	0.55	0.0%	8.66%	8.68%	6	2
$305.00	Oct 23	$17.90	0.46	5.2%	6.17%	11.37%	2	14

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 16,000

Total Puts 10,960

Put/Call Ratio 0.69

Net Difference 5,040

Prior's Put/Call Breakdown

Total Calls 8,767

Total Puts 7,906

Put/Call Ratio 0.90

Net Difference 861

Prior 7-Day Put/Call Summary

Total Calls 101,914

Total Puts 85,577

Average Put/Call Ratio 0.85

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