COHR - Options Database

COHR

COHERENT CORP

$295.98 +2.09%

$296.61 (+0.21%)🌙

as of 09/17 06:01 PM

(9/17 15:05) ◀

Thursday, September 17, 2026 (6:01pm)

▶ (9/18 15:05)

◀ 9/17 18:01 ▶

Option Volume

Detail

ℹ

Current (09/17) 26,157

Calls: 13,772 (53%)

Puts: 12,385 (47%)

Prior (09/16) 26,960

Calls: 16,000 (59%)

Puts: 10,960 (41%)

Current vs Prior -2.98%

Calls: -13.93% (Calls)

Puts: +13.00% (Puts)

Prior 7-Day Total 184,449

Calls: 100,629 (55%)

Puts: 83,820 (45%)

Prior 7-Day Average 26,349

Calls: 14,375 (55%)

Puts: 11,974 (45%)

Current vs Prior 7-Day Avg -0.73%

Calls: -4.20%

Puts: +3.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17) $24.48M

Calls: $13.72M (56%)

Puts: $10.76M (44%)

Prior (09/16) $36.33M

Calls: $23.19M (64%)

Puts: $13.13M (36%)

Current vs Prior -32.62%

Calls: -40.87%

Puts: -18.05%

Prior 7-Day Total $239.93M

Calls: $136.37M (57%)

Puts: $103.56M (43%)

Prior 7-Day Average $34.28M

Calls: $19.48M (57%)

Puts: $14.79M (43%)

Current vs Prior 7-Day Avg -28.58%

Calls: -29.59%

Puts: -27.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17) 0.90

Prior (09/16) 0.69

Current vs Prior +31.28%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg +6.64%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/17) 280,584

Calls: 125,501 (45%)

Puts: 155,083 (55%)

Prior (09/16) 274,152

Calls: 120,595 (44%)

Puts: 153,557 (56%)

Current vs Prior +2.35%

Prior 7-Day Total 1,834,716

Calls: 817,136 (45%)

Puts: 1,017,580 (55%)

Prior 7-Day Average 262,102

Calls: 116,733 (45%)

Puts: 145,368 (55%)

Current vs Prior 7-Day Avg +7.05%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.94% | 8.97%3.94% | 17.87%

Prior 5.67% | 9.95%5.67% | 18.25%

Current vs Prior -30.63% | -9.85%-30.63% | -2.04%

Prior 7-Day Avg 6.24% | 10.46%8.32% | 19.67%

Current vs 7-Day Avg -36.89% | -14.27%-52.71% | -9.12%

Prior 7-Day Eod 5.67% | 9.95%5.67% | 18.25%

Current vs 7-Day Eod -30.63% | -9.85%-30.63% | -2.04%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.23% | 16.11%

Calls: 33.90% | 10.00%

Puts: 18.56% | 22.22%

Prior 11.09% | 13.03%

Calls: 10.29% | 9.39%

Puts: 11.89% | 16.67%

Current vs Prior +136.52% | +23.64%

Prior 7-Day Avg 19.26% | 13.56%

Calls: 19.24% | 12.91%

Puts: 19.29% | 14.23%

Current vs 7-Day Avg +36.17% | +18.77%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio rising 31% - increased hedging/bearish positioning.

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 14 of results (avg 8.7%, best 6.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Oct 16	25.90	27.70	$26.80	6.7%	53	0.57	713
$270.00	Oct 2	31.80	34.50	$33.15	8.1%	2	0.75	92
$250.00	Oct 16	49.70	54.00	$51.85	8.3%	3	0.82	154
$240.00	Oct 16	57.70	63.00	$60.35	8.8%	3	0.86	57
$240.00	Oct 2	54.60	60.00	$57.30	9.4%	--	0.91	43

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Oct 2	60.10	64.60	$62.35	7.2%	8	0.88	2
$320.00	Oct 16	36.70	39.90	$38.30	8.4%	21	0.62	374
$300.00	Oct 16	25.00	27.20	$26.10	8.4%	113	0.49	780
$340.00	Oct 23	53.20	58.20	$55.70	9.0%	2	0.69	1
$340.00	Oct 16	51.00	55.80	$53.40	9.0%	2	0.72	528

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. 129 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Sep 18	54.30	62.00	$58.15	13.2%	1	1.00	--
$240.00	Sep 18	52.50	58.50	$55.50	10.8%	7	1.00	247
$242.50	Sep 18	49.30	55.90	$52.60	12.5%	1	1.00	--
$247.50	Sep 18	44.30	50.70	$47.50	13.5%	1	1.00	--
$250.00	Sep 18	42.50	48.20	$45.35	12.6%	21	1.00	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 18	52.10	58.60	$55.35	11.7%	--	0.99	75
$340.00	Sep 18	41.70	47.60	$44.65	13.2%	4	0.98	245
$330.00	Sep 18	32.20	37.60	$34.90	15.5%	13	0.98	390
$325.00	Sep 18	27.90	33.30	$30.60	17.6%	3	0.96	28
$320.00	Sep 18	23.30	27.70	$25.50	17.3%	130	0.96	427

Most actively traded options today. High liquidity = easy entry/exit. 308 active (total vol 20.7K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 25	1.30	2.00	$1.65	42.4%	1.0K	0.11	209
$330.00	Sep 25	2.40	2.80	$2.60	15.4%	819	0.17	333
$320.00	Sep 18	0.05	0.30	$0.18	138.9%	617	0.03	1.9K
$300.00	Sep 18	2.25	3.90	$3.08	53.6%	509	0.35	3.9K
$350.00	Oct 2	2.40	3.30	$2.85	31.6%	445	0.14	281

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Sep 18	9.90	14.00	$11.95	34.3%	983	0.77	244
$300.00	Sep 25	14.00	16.10	$15.05	14.0%	655	0.52	396
$280.00	Sep 18	0.40	0.90	$0.65	76.9%	435	0.11	1.6K
$300.00	Sep 18	6.70	9.20	$7.95	31.4%	428	0.65	2.2K
$285.00	Sep 18	1.05	2.05	$1.55	64.5%	426	0.21	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 23.9%, max 32.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$307.50	Sep 18	Oct 2	93.2%	70.4%	32.4%	251	139
$297.50	Sep 18	Oct 2	89.9%	70.5%	27.5%	110	101
$295.00	Sep 18	Oct 30	89.0%	70.4%	26.4%	276	550
$285.00	Sep 18	Oct 30	84.4%	67.8%	24.6%	40	1.2K
$302.50	Sep 18	Oct 2	89.8%	72.6%	23.8%	132	205

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$307.50	Sep 18	Oct 2	93.2%	70.4%	32.4%	2	111
$302.50	Sep 18	Sep 25	89.8%	69.6%	29.1%	199	42
$297.50	Sep 18	Oct 2	89.9%	70.5%	27.5%	75	53
$295.00	Sep 18	Oct 9	89.0%	70.6%	26.1%	158	199
$285.00	Sep 18	Oct 30	84.4%	67.8%	24.6%	428	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 207 found (best R:R 2.57, avg 3.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$282.50	$285.00	Sep 18	$0.70	$1.80	$0.70	94%	2.57	$283.20
$320.00	$325.00	Oct 23	$0.45	$4.55	$0.45	40%	10.11	$320.45
$290.00	$295.00	Oct 23	$1.45	$3.55	$1.45	57%	2.45	$291.45
$310.00	$315.00	Oct 23	$0.95	$4.05	$0.95	46%	4.26	$310.95
$345.00	$350.00	Oct 23	$0.20	$4.80	$0.20	28%	24.00	$345.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$322.50	$320.00	Oct 2	$0.80	$1.70	$0.80	69%	2.12	$321.70
$310.00	$307.50	Sep 18	$1.45	$1.05	$1.45	88%	0.72	$308.55
$250.00	$245.00	Oct 30	$0.45	$4.55	$0.45	21%	10.11	$249.55
$305.00	$302.50	Sep 25	$1.00	$1.50	$1.00	60%	1.50	$304.00
$265.00	$260.00	Oct 23	$0.85	$4.15	$0.85	27%	4.88	$264.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 155 found (best R:R 0.85, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$302.50	$305.00	Sep 25	$2.20	$2.20	$0.30	55%	7.33	$304.70
$325.00	$327.50	Oct 2	$1.60	$1.60	$0.90	71%	1.78	$326.60
$305.00	$307.50	Oct 2	$1.70	$1.70	$0.80	55%	2.13	$306.70
$325.00	$330.00	Oct 23	$2.35	$2.35	$2.65	62%	0.89	$327.35
$315.00	$320.00	Oct 23	$2.50	$2.50	$2.50	57%	1.00	$317.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$245.00	Oct 23	$2.30	$2.30	$2.70	80%	0.85	$247.70
$275.00	$270.00	Oct 23	$2.80	$2.80	$2.20	67%	1.27	$272.20
$260.00	$255.00	Oct 23	$2.35	$2.35	$2.65	75%	0.89	$257.65
$250.00	$245.00	Oct 9	$1.80	$1.80	$3.20	84%	0.56	$248.20
$265.00	$260.00	Oct 9	$2.15	$2.15	$2.85	77%	0.75	$262.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $7.41, cheapest $6.80)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$297.50	Sep 18	Sep 25	$7.37	89.9%	66.7%
$300.00	Sep 18	Sep 25	$7.42	89.6%	68.1%
$295.00	Sep 18	Sep 25	$8.10	89.0%	68.5%
$292.50	Sep 18	Sep 25	$7.95	86.9%	81.3%
$290.00	Sep 18	Sep 25	$8.80	77.7%	76.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$297.50	Sep 18	Sep 25	$6.80	89.9%	66.7%
$300.00	Sep 18	Sep 25	$7.10	89.6%	68.1%
$295.00	Sep 18	Sep 25	$5.40	89.0%	68.5%
$292.50	Sep 18	Sep 25	$7.77	86.9%	81.3%
$290.00	Sep 18	Sep 25	$7.40	77.7%	76.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 88 found (cheapest 3.26% of stock, avg 11.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$290.00	Sep 18	$7.00	$2.65	$9.65	$280.35	$299.65	3.26%
$297.50	Sep 18	$4.03	$6.55	$10.58	$286.92	$308.08	3.57%
$295.00	Sep 18	$5.10	$5.55	$10.65	$284.35	$305.65	3.60%
$292.50	Sep 18	$6.50	$4.18	$10.68	$281.82	$303.18	3.61%
$300.00	Sep 18	$3.08	$7.95	$11.03	$288.97	$311.03	3.73%
$287.50	Sep 18	$9.50	$2.33	$11.83	$275.67	$299.33	4.00%
$302.50	Sep 18	$2.33	$9.70	$12.03	$290.47	$314.53	4.06%
$305.00	Sep 18	$1.73	$11.95	$13.68	$291.32	$318.68	4.62%
$285.00	Sep 18	$12.45	$1.55	$14.00	$271.00	$299.00	4.73%
$282.50	Sep 18	$13.15	$0.88	$14.03	$268.47	$296.53	4.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.76% of stock, avg 9.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$307.50	$282.50	Sep 18	$1.38	$0.88	$2.26	$280.24	$309.76
$305.00	$282.50	Sep 18	$1.73	$0.88	$2.61	$279.89	$307.61
$307.50	$285.00	Sep 18	$1.38	$1.55	$2.93	$282.07	$310.43
$305.00	$285.00	Sep 18	$1.73	$1.55	$3.28	$281.72	$308.28
$302.50	$282.50	Sep 18	$2.33	$0.88	$3.21	$279.29	$305.71
$307.50	$287.50	Sep 18	$1.38	$2.33	$3.71	$283.79	$311.21
$302.50	$285.00	Sep 18	$2.33	$1.55	$3.88	$281.12	$306.38
$305.00	$287.50	Sep 18	$1.73	$2.33	$4.06	$283.44	$309.06
$302.50	$287.50	Sep 18	$2.33	$2.33	$4.66	$282.84	$307.16
$307.50	$290.00	Sep 18	$1.38	$2.65	$4.03	$285.97	$311.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 199 found (best R:R 4.88, avg credit $1.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
245/250	340/345	Oct 23	$4.15	$0.85	49%	4.88	$245.85	$344.15
270/275	340/345	Oct 23	$4.65	$0.35	36%	13.29	$270.35	$344.65
255/260	340/345	Oct 23	$4.20	$0.80	44%	5.25	$255.80	$344.20
245/250	330/335	Oct 9	$3.00	$2.00	55%	1.50	$247.00	$333.00
245/250	340/345	Oct 9	$2.75	$2.25	59%	1.22	$247.25	$342.75
260/265	330/335	Oct 9	$3.35	$1.65	47%	2.03	$261.65	$333.35
265/268	322/325	Oct 2	$2.05	$0.45	46%	4.56	$265.45	$324.55
260/265	340/345	Oct 9	$3.10	$1.90	52%	1.63	$261.90	$343.10
265/268	320/322	Oct 2	$1.95	$0.55	45%	3.55	$265.55	$321.95
245/250	325/330	Oct 9	$2.95	$2.05	52%	1.44	$247.05	$327.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 149 found (best R:R 27.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$280.00	$290.00	$300.00	Oct 16	$0.35	$9.65	13%	27.57
$250.00	$260.00	$270.00	Oct 16	$0.35	$9.65	11%	27.57
$320.00	$330.00	$340.00	Oct 16	$0.30	$9.70	10%	32.33
$260.00	$270.00	$280.00	Oct 16	$0.55	$9.45	12%	17.18
$300.00	$305.00	$310.00	Oct 23	$0.05	$4.95	6%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$320.00	$330.00	$340.00	Oct 16	$0.30	$9.70	10%	32.33
$240.00	$250.00	$260.00	Oct 16	$0.30	$9.70	10%	32.33
$270.00	$280.00	$290.00	Oct 16	$0.50	$9.50	13%	19.00
$260.00	$270.00	$280.00	Oct 16	$0.55	$9.45	12%	17.18
$282.50	$285.00	$287.50	Sep 18	$0.11	$2.39	14%	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 91 found (best net $-0.02, 89 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$307.50	$310.00	1:2	Sep 18	-$0.02	$2.48
$312.50	$315.00	1:2	Sep 18	-$0.10	$2.40
$325.00	$327.50	1:2	Sep 18	-$0.02	$2.48
$317.50	$320.00	1:2	Sep 18	-$0.06	$2.44
$345.00	$350.00	1:2	Sep 18	-$0.02	$4.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$285.00	$282.50	1:2	Sep 18	-$0.21	$2.29
$275.00	$272.50	1:2	Sep 18	-$0.05	$2.45
$247.50	$245.00	1:2	Sep 18	$0.00	$2.50
$252.50	$250.00	1:2	Sep 18	-$0.02	$2.48
$267.50	$265.00	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. 91 found (best yield 7.26%, avg 2.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$310.00	Oct 30	$21.50	0.47	4.7%	7.26%	12.00%	4	2
$320.00	Oct 30	$17.50	0.42	8.1%	5.91%	14.03%	13	13
$315.00	Oct 30	$19.10	0.44	6.4%	6.45%	12.88%	1	3
$325.00	Oct 30	$15.90	0.39	9.8%	5.37%	15.18%	8	4
$300.00	Oct 30	$24.90	0.52	1.4%	8.41%	9.77%	12	111
$330.00	Oct 30	$14.40	0.37	11.5%	4.87%	16.36%	13	3
$305.00	Oct 30	$22.50	0.49	3.0%	7.60%	10.65%	--	111
$340.00	Oct 30	$12.00	0.32	14.9%	4.05%	18.93%	10	11
$350.00	Oct 30	$9.80	0.28	18.2%	3.31%	21.56%	11	8
$355.00	Oct 30	$8.90	0.27	19.9%	3.01%	22.95%	30	1

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 13,772

Total Puts 12,385

Put/Call Ratio 0.90

Net Difference 1,387

Prior's Put/Call Breakdown

Total Calls 16,000

Total Puts 10,960

Put/Call Ratio 0.69

Net Difference 5,040

Prior 7-Day Put/Call Summary

Total Calls 100,629

Total Puts 83,820

Average Put/Call Ratio 0.84

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