COHR - Options Database

COHR

COHERENT CORP

$317.36 +7.22%

$317.00 (-0.11%)🌙

as of 09/18 06:01 PM

(9/18 15:11) ◀

Friday, September 18, 2026 (6:01pm)

▶ (9/21 18:01)

◀ 9/18 18:01 ▶

Option Volume

Detail

ℹ

Current (09/18) 41,441

Calls: 23,363 (56%)

Puts: 18,078 (44%)

Prior (09/17) 26,157

Calls: 13,772 (53%)

Puts: 12,385 (47%)

Current vs Prior +58.43%

Calls: +69.64% (Calls)

Puts: +45.97% (Puts)

Prior 7-Day Total 184,412

Calls: 98,640 (53%)

Puts: 85,772 (47%)

Prior 7-Day Average 26,344

Calls: 14,091 (53%)

Puts: 12,253 (47%)

Current vs Prior 7-Day Avg +57.30%

Calls: +65.80%

Puts: +47.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $49.53M

Calls: $40.31M (81%)

Puts: $9.22M (19%)

Prior (09/17) $24.48M

Calls: $13.72M (56%)

Puts: $10.76M (44%)

Current vs Prior +102.35%

Calls: +193.92%

Puts: -14.33%

Prior 7-Day Total $228.51M

Calls: $135.92M (59%)

Puts: $92.58M (41%)

Prior 7-Day Average $32.64M

Calls: $19.42M (59%)

Puts: $13.23M (41%)

Current vs Prior 7-Day Avg +51.74%

Calls: +107.61%

Puts: -30.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.77

Prior (09/17) 0.90

Current vs Prior -13.96%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg -9.18%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/18) 288,366

Calls: 130,547 (45%)

Puts: 157,819 (55%)

Prior (09/17) 280,584

Calls: 125,501 (45%)

Puts: 155,083 (55%)

Current vs Prior +2.77%

Prior 7-Day Total 1,894,577

Calls: 846,808 (45%)

Puts: 1,047,769 (55%)

Prior 7-Day Average 270,653

Calls: 120,972 (45%)

Puts: 149,681 (55%)

Current vs Prior 7-Day Avg +6.54%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.51% | 7.99%1.51% | 17.25%

Prior 3.94% | 8.97%3.94% | 17.87%

Current vs Prior +102.94% | +29.44%-61.73% | -3.48%

Prior 7-Day Avg 6.00% | 10.27%6.94% | 18.95%

Current vs 7-Day Avg +33.20% | +13.02%-78.29% | -8.96%

Prior 7-Day Eod 1.44% | 8.27%3.94% | 17.87%

Current vs 7-Day Eod +453.34% | +40.42%-61.73% | -3.48%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 48.71% | 14.50%

Calls: 38.69% | 12.15%

Puts: 58.73% | 16.85%

Prior 26.23% | 16.11%

Calls: 33.90% | 10.00%

Puts: 18.56% | 22.22%

Current vs Prior +85.70% | -9.99%

Prior 7-Day Avg 29.68% | 13.11%

Calls: 20.46% | 12.52%

Puts: 18.80% | 14.09%

Current vs 7-Day Avg +64.11% | +10.60%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($40.31M) vs puts ($9.22M). Massive premium surge with dollar volume up 102% vs prior. Dollar volume significantly above 7-day average (52% higher). Above-average activity with volume up 58% vs prior.

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 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 17 of results (avg 8.9%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 16	45.70	49.10	$47.40	7.2%	28	0.77	248
$265.00	Sep 25	50.60	54.80	$52.70	8.0%	4	0.96	20
$310.00	Oct 16	27.70	30.00	$28.85	8.0%	260	0.58	593
$270.00	Oct 2	48.80	53.50	$51.15	9.2%	505	0.89	93
$320.00	Oct 16	22.80	25.00	$23.90	9.2%	577	0.52	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 16	43.50	46.10	$44.80	5.8%	10	0.65	172
$340.00	Oct 16	36.40	39.50	$37.95	8.2%	15	0.60	526
$380.00	Oct 16	65.90	72.40	$69.15	9.4%	1	0.79	456
$360.00	Oct 16	51.20	56.40	$53.80	9.7%	2	0.70	166
$365.00	Oct 2	48.20	53.20	$50.70	9.9%	--	0.83	10

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. 147 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Sep 18	48.70	54.70	$51.70	11.6%	1	1.00	310
$267.50	Sep 18	46.50	52.90	$49.70	12.9%	2	1.00	15
$270.00	Sep 18	45.70	50.40	$48.05	9.8%	509	1.00	1.5K
$280.00	Sep 18	34.50	39.90	$37.20	14.5%	194	1.00	668
$285.00	Sep 18	28.70	36.70	$32.70	24.5%	975	1.00	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 18	30.30	36.20	$33.25	17.7%	11	0.99	71
$340.00	Sep 18	19.20	26.20	$22.70	30.8%	--	0.99	24
$325.00	Sep 18	6.40	11.00	$8.70	52.9%	4	0.97	16
$330.00	Sep 18	10.00	14.30	$12.15	35.4%	5	0.93	179
$365.00	Sep 25	45.60	52.10	$48.85	13.3%	--	0.89	14

Most actively traded options today. High liquidity = easy entry/exit. 335 active (total vol 31.7K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Sep 25	10.60	12.00	$11.30	12.4%	1.3K	0.49	566
$315.00	Sep 18	0.90	3.50	$2.20	118.2%	1.3K	1.00	779
$285.00	Sep 18	28.70	36.70	$32.70	24.5%	975	1.00	1.2K
$310.00	Sep 18	6.00	10.50	$8.25	54.5%	857	1.00	1.8K
$340.00	Sep 25	4.00	5.00	$4.50	22.2%	804	0.26	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Sep 18	0.00	0.05	$0.03	166.7%	1.6K	0.00	3.6K
$270.00	Sep 25	0.60	1.55	$1.08	88.0%	1.2K	0.07	344
$300.00	Sep 18	0.00	1.55	$0.78	198.7%	848	0.11	2.0K
$305.00	Sep 18	0.00	1.55	$0.78	198.7%	513	0.14	811
$300.00	Oct 16	15.30	17.00	$16.15	10.5%	492	0.35	788

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 765.2%, max 1361.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$347.50	Sep 18	Sep 25	1178.5%	80.6%	1361.7%	284	17
$332.50	Sep 18	Oct 2	796.1%	71.2%	1017.6%	9	35
$317.50	Sep 18	Oct 2	165.4%	70.3%	135.3%	292	246

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$295.00	Sep 18	Oct 30	978.6%	69.4%	1309.3%	59	284
$335.00	Sep 25	Oct 2	70.0%	68.7%	2.0%	1	36

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 found (best R:R 0.79, avg 3.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$280.00	Oct 30	$5.60	$4.40	$5.60	78%	0.79	$275.60
$365.00	$380.00	Oct 23	$2.10	$12.90	$2.10	30%	6.14	$367.10
$285.00	$290.00	Oct 9	$2.40	$2.60	$2.40	76%	1.08	$287.40
$280.00	$290.00	Oct 23	$6.15	$3.85	$6.15	76%	0.63	$286.15
$340.00	$345.00	Oct 9	$0.55	$4.45	$0.55	37%	8.09	$340.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$320.00	$317.50	Sep 18	$0.82	$1.68	$0.82	88%	2.05	$319.18
$345.00	$342.50	Sep 25	$1.05	$1.45	$1.05	78%	1.38	$343.95
$340.00	$335.00	Sep 25	$2.85	$2.15	$2.85	75%	0.75	$337.15
$370.00	$360.00	Oct 16	$6.65	$3.35	$6.65	75%	0.50	$363.35
$302.50	$300.00	Oct 2	$0.15	$2.35	$0.15	33%	15.67	$302.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 157 found (best R:R 0.74, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$365.00	$370.00	Sep 18	$2.12	$2.12	$2.88	88%	0.74	$367.12
$347.50	$350.00	Sep 18	$2.12	$2.12	$0.38	85%	5.58	$349.62
$337.50	$340.00	Sep 18	$2.12	$2.12	$0.38	82%	5.58	$339.62
$332.50	$335.00	Sep 18	$2.12	$2.12	$0.38	79%	5.58	$334.62
$350.00	$352.50	Sep 25	$2.03	$2.03	$0.47	78%	4.32	$352.03

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$272.50	$270.00	Sep 18	$2.02	$2.02	$0.48	90%	4.21	$270.48
$310.00	$300.00	Oct 30	$5.10	$5.10	$4.90	59%	1.04	$304.90
$270.00	$260.00	Oct 30	$2.90	$2.90	$7.10	78%	0.41	$267.10
$295.00	$292.50	Sep 18	$1.35	$1.35	$1.15	83%	1.17	$293.65
$300.00	$295.00	Oct 23	$2.70	$2.70	$2.30	65%	1.17	$297.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $8.53, cheapest $9.72)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$317.50	Sep 18	Sep 25	$11.72	165.4%	71.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$317.50	Sep 18	Sep 25	$9.72	165.4%	71.1%
$335.00	Sep 25	Oct 2	$4.15	70.0%	68.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 80 found (cheapest 0.76% of stock, avg 11.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$315.00	Sep 18	$2.20	$0.20	$2.40	$312.60	$317.40	0.76%
$320.00	Sep 18	$0.20	$3.40	$3.60	$316.40	$323.60	1.13%
$317.50	Sep 18	$1.03	$2.58	$3.61	$313.89	$321.11	1.14%
$312.50	Sep 18	$4.30	$0.08	$4.38	$308.12	$316.88	1.38%
$310.00	Sep 18	$8.25	$0.03	$8.28	$301.72	$318.28	2.61%
$325.00	Sep 18	$0.05	$8.70	$8.75	$316.25	$333.75	2.76%
$307.50	Sep 18	$10.60	$0.23	$10.83	$296.67	$318.33	3.41%
$330.00	Sep 18	$0.25	$12.15	$12.40	$317.60	$342.40	3.91%
$305.00	Sep 18	$12.65	$0.78	$13.43	$291.57	$318.43	4.23%
$302.50	Sep 18	$15.60	$0.20	$15.80	$286.70	$318.30	4.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.39% of stock, avg 9.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$317.50	$315.00	Sep 18	$1.03	$0.20	$1.23	$313.77	$318.73
$342.50	$315.00	Sep 18	$1.55	$0.20	$1.75	$313.25	$344.25
$342.50	$305.00	Sep 18	$1.55	$0.78	$2.33	$302.67	$344.83
$342.50	$300.00	Sep 18	$1.55	$0.78	$2.33	$297.67	$344.83
$332.50	$315.00	Sep 18	$2.15	$0.20	$2.35	$312.65	$334.85
$317.50	$305.00	Sep 18	$1.03	$0.78	$1.81	$303.19	$319.31
$337.50	$315.00	Sep 18	$2.15	$0.20	$2.35	$312.65	$339.85
$317.50	$300.00	Sep 18	$1.03	$0.78	$1.81	$298.19	$319.31
$347.50	$315.00	Sep 18	$2.15	$0.20	$2.35	$312.65	$349.85
$347.50	$305.00	Sep 18	$2.15	$0.78	$2.93	$302.07	$350.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 171 found (best R:R 4.81, avg credit $2.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
270/272	365/370	Sep 18	$4.14	$0.86	77%	4.81	$268.36	$369.14
292/295	365/370	Sep 18	$3.47	$1.53	71%	2.27	$291.53	$368.47
280/282	365/370	Sep 18	$2.89	$2.11	81%	1.37	$279.61	$367.89
280/282	342/345	Sep 18	$2.29	$0.21	79%	10.90	$280.21	$344.79
290/292	365/370	Sep 18	$2.77	$2.23	79%	1.24	$289.73	$367.77
270/272	322/325	Sep 18	$2.15	$0.35	81%	6.14	$270.35	$324.65
290/292	342/345	Sep 18	$2.17	$0.33	77%	6.58	$290.33	$344.67
298/300	365/370	Sep 18	$2.75	$2.25	76%	1.22	$297.25	$367.75
298/300	342/345	Sep 18	$2.15	$0.35	75%	6.14	$297.85	$344.65
255/258	365/370	Sep 18	$2.52	$2.48	79%	1.02	$254.98	$367.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 147 found (best R:R 6.35, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$315.00	$317.50	$320.00	Sep 18	$0.34	$2.16	87%	6.35
$330.00	$340.00	$350.00	Oct 16	$0.25	$9.75	11%	39.00
$300.00	$310.00	$320.00	Oct 16	$0.45	$9.55	13%	21.22
$270.00	$280.00	$290.00	Oct 16	$0.35	$9.65	11%	27.57
$312.50	$315.00	$317.50	Sep 18	$0.93	$1.57	59%	1.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$310.00	$312.50	$315.00	Sep 18	$0.07	$2.43	22%	34.71
$320.00	$325.00	$330.00	Sep 25	$0.20	$4.80	12%	24.00
$300.00	$310.00	$320.00	Oct 16	$0.55	$9.45	13%	17.18
$320.00	$330.00	$340.00	Oct 16	$0.55	$9.45	12%	17.18
$270.00	$280.00	$290.00	Oct 16	$0.50	$9.50	11%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 101 found (best net $-1.60, 82 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$312.50	$315.00	1:2	Sep 18	-$0.10	$2.40
$310.00	$312.50	1:2	Sep 18	-$0.35	$2.15
$350.00	$352.50	1:2	Sep 25	-$0.32	$2.18
$320.00	$322.50	1:2	Sep 18	-$0.16	$2.34
$370.00	$380.00	1:2	Sep 18	-$0.03	$9.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$330.00	1:2	Sep 18	-$1.60	$8.40
$320.00	$317.50	1:2	Sep 18	-$1.76	$0.74
$257.50	$255.00	1:2	Sep 25	-$0.01	$2.49
$287.50	$285.00	1:2	Sep 18	-$0.01	$2.49
$267.50	$265.00	1:2	Sep 18	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 6.18%, avg 3.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$340.00	Oct 30	$19.60	0.44	7.1%	6.18%	13.31%	13	16
$335.00	Oct 30	$21.40	0.46	5.6%	6.74%	12.30%	2	--
$345.00	Oct 30	$17.90	0.42	8.7%	5.64%	14.35%	1	5
$330.00	Oct 30	$23.30	0.49	4.0%	7.34%	11.32%	1	16
$325.00	Oct 30	$25.40	0.51	2.4%	8.00%	10.41%	47	10
$350.00	Oct 30	$16.50	0.39	10.3%	5.20%	15.48%	9	17
$320.00	Oct 30	$27.40	0.53	0.8%	8.63%	9.47%	13	23
$360.00	Oct 30	$13.90	0.35	13.4%	4.38%	17.82%	9	14
$355.00	Oct 30	$14.80	0.37	11.9%	4.66%	16.52%	4	31
$370.00	Oct 30	$11.00	0.31	16.6%	3.47%	20.05%	4	5

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 23,363

Total Puts 18,078

Put/Call Ratio 0.77

Net Difference 5,285

Prior's Put/Call Breakdown

Total Calls 13,772

Total Puts 12,385

Put/Call Ratio 0.90

Net Difference 1,387

Prior 7-Day Put/Call Summary

Total Calls 98,640

Total Puts 85,772

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