COHR - Options Database

COHR

COHERENT CORP

$321.52 +1.31%

$321.87 (+0.11%)🌙

as of 09/21 06:01 PM

(9/18 18:01) ◀

Monday, September 21, 2026 (6:01pm)

▶

◀ 9/21 18:01

Option Volume

Detail

ℹ

Current (09/21) 27,635

Calls: 14,206 (51%)

Puts: 13,429 (49%)

Prior (09/18) 41,441

Calls: 23,363 (56%)

Puts: 18,078 (44%)

Current vs Prior -33.31%

Calls: -39.19% (Calls)

Puts: -25.72% (Puts)

Prior 7-Day Total 172,158

Calls: 92,532 (54%)

Puts: 79,626 (46%)

Prior 7-Day Average 28,693

Calls: 13,218 (54%)

Puts: 11,375 (46%)

Current vs Prior 7-Day Avg -3.69%

Calls: +7.47%

Puts: +18.06%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $40.68M

Calls: $25.75M (63%)

Puts: $14.93M (37%)

Prior (09/18) $49.53M

Calls: $40.31M (81%)

Puts: $9.22M (19%)

Current vs Prior -17.87%

Calls: -36.11%

Puts: +61.87%

Prior 7-Day Total $215.03M

Calls: $131.13M (61%)

Puts: $83.91M (39%)

Prior 7-Day Average $35.84M

Calls: $18.73M (61%)

Puts: $11.99M (39%)

Current vs Prior 7-Day Avg +13.51%

Calls: +37.49%

Puts: +24.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.95

Prior (09/18) 0.77

Current vs Prior +22.17%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg +10.94%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/21) 221,675

Calls: 94,945 (43%)

Puts: 126,730 (57%)

Prior (09/18) 288,366

Calls: 130,547 (45%)

Puts: 157,819 (55%)

Current vs Prior -23.13%

Prior 7-Day Total 1,629,927

Calls: 727,307 (45%)

Puts: 902,620 (55%)

Prior 7-Day Average 271,654

Calls: 121,217 (45%)

Puts: 150,436 (55%)

Current vs Prior 7-Day Avg -18.40%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 7.51% | 11.17%16.03% | 27.49%

Prior 7.99% | 11.61%1.51% | 17.25%

Current vs Prior -5.97% | -3.84%+964.48% | +59.37%

Prior 7-Day Avg 6.69% | 10.63%5.61% | 18.37%

Current vs 7-Day Avg +12.21% | +4.99%+185.60% | +49.63%

Prior 7-Day Eod 7.99% | 11.61%1.51% | 17.25%

Current vs 7-Day Eod -5.97% | -3.84%+964.48% | +59.37%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 48.71% | 14.50%

Calls: 38.69% | 12.15%

Puts: 58.73% | 16.85%

Prior 48.71% | 14.50%

Calls: 38.69% | 12.15%

Puts: 58.73% | 16.85%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 23.03% | 13.62%

Calls: 22.31% | 12.19%

Puts: 23.75% | 15.06%

Current vs 7-Day Avg +111.54% | +6.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($25.75M). Declining open interest (down 23%) indicates positions being closed.

Smart Money BULLISH

Retail Flow NEUTRAL

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 NEUTRAL

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 8.7%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$332.50	Oct 16	19.80	21.30	$20.55	7.3%	101	0.47	--
$265.00	Sep 25	54.20	58.70	$56.45	8.0%	7	0.93	17
$260.00	Oct 9	61.40	66.90	$64.15	8.6%	--	0.89	92
$280.00	Oct 30	52.80	57.70	$55.25	8.9%	5	0.76	11
$270.00	Oct 9	53.30	58.40	$55.85	9.1%	--	0.86	357

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Oct 16	23.60	24.50	$24.05	3.7%	71	0.46	367
$300.00	Oct 16	14.30	15.30	$14.80	6.8%	148	0.33	1.0K
$360.00	Oct 16	47.50	51.70	$49.60	8.5%	1	0.68	165
$380.00	Oct 16	62.20	68.10	$65.15	9.1%	7	0.77	455
$345.00	Oct 16	37.40	41.10	$39.25	9.4%	4	0.60	--

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. 133 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Sep 25	57.40	64.70	$61.05	12.0%	2	1.00	5
$262.50	Sep 25	55.00	62.20	$58.60	12.3%	--	1.00	10
$267.50	Sep 25	49.70	57.30	$53.50	14.2%	1	1.00	3
$270.00	Sep 25	48.70	55.00	$51.85	12.2%	33	1.00	245
$275.00	Sep 25	43.60	50.10	$46.85	13.9%	3	0.94	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Sep 25	46.50	52.70	$49.60	12.5%	2	0.94	6
$365.00	Sep 25	41.70	48.00	$44.85	14.0%	--	0.92	14
$360.00	Sep 25	37.00	42.80	$39.90	14.5%	4	0.90	28
$355.00	Sep 25	33.30	38.20	$35.75	13.7%	--	0.85	29
$365.00	Oct 2	44.50	51.10	$47.80	13.8%	--	0.82	10

Most actively traded options today. High liquidity = easy entry/exit. 323 active (total vol 17.9K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 25	2.55	3.20	$2.88	22.6%	1.3K	0.19	1.0K
$340.00	Sep 25	3.70	6.20	$4.95	50.5%	867	0.28	1.4K
$330.00	Oct 16	19.60	23.40	$21.50	17.7%	503	0.48	533
$360.00	Sep 25	0.60	1.90	$1.25	104.0%	490	0.10	603
$380.00	Sep 25	0.00	1.05	$0.53	198.1%	390	0.04	253

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Sep 25	9.70	11.20	$10.45	14.4%	1.1K	0.46	53
$317.50	Sep 25	7.30	10.20	$8.75	33.1%	419	0.42	41
$300.00	Sep 25	2.75	4.10	$3.43	39.4%	384	0.20	891
$265.00	Sep 25	0.10	1.50	$0.80	175.0%	359	0.05	361
$295.00	Sep 25	1.75	2.75	$2.25	44.4%	355	0.15	345

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 42 strikes (avg 13.2%, max 22.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$305.00	Sep 25	Oct 30	88.9%	72.3%	22.9%	32	327
$355.00	Sep 25	Oct 30	89.7%	74.2%	20.9%	102	299
$300.00	Sep 25	Oct 30	85.5%	72.2%	18.4%	98	1.1K
$352.50	Sep 25	Oct 2	91.7%	78.2%	17.2%	32	261
$307.50	Sep 25	Oct 9	85.0%	72.8%	16.8%	7	92

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$305.00	Sep 25	Oct 30	88.9%	72.3%	22.9%	102	104
$302.50	Sep 25	Oct 16	91.8%	75.8%	21.1%	77	21
$350.00	Sep 25	Oct 16	87.8%	72.5%	21.0%	48	209
$300.00	Sep 25	Oct 30	85.5%	72.2%	18.4%	397	901
$297.50	Sep 25	Oct 16	85.9%	73.2%	17.4%	69	44

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 232 found (best R:R 0.92, avg 3.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$290.00	$300.00	Oct 30	$5.20	$4.80	$5.20	71%	0.92	$295.20
$355.00	$360.00	Oct 23	$0.25	$4.75	$0.25	36%	19.00	$355.25
$292.50	$295.00	Oct 2	$0.50	$2.00	$0.50	77%	4.00	$293.00
$310.00	$315.00	Oct 23	$1.60	$3.40	$1.60	61%	2.12	$311.60
$350.00	$355.00	Oct 16	$0.50	$4.50	$0.50	36%	9.00	$350.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$330.00	$327.50	Sep 25	$0.35	$2.15	$0.35	60%	6.14	$329.65
$312.50	$310.00	Oct 9	$0.15	$2.35	$0.15	40%	15.67	$312.35
$295.00	$290.00	Oct 23	$0.80	$4.20	$0.80	31%	5.25	$294.20
$307.50	$305.00	Oct 2	$0.20	$2.30	$0.20	35%	11.50	$307.30
$327.50	$320.00	Oct 9	$2.95	$4.55	$2.95	51%	1.54	$324.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 171 found (best R:R 1.22, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$350.00	Oct 16	$3.00	$3.00	$2.00	60%	1.50	$348.00
$337.50	$340.00	Oct 2	$1.70	$1.70	$0.80	62%	2.12	$339.20
$375.00	$380.00	Oct 23	$2.10	$2.10	$2.90	71%	0.72	$377.10
$350.00	$355.00	Oct 23	$2.55	$2.55	$2.45	61%	1.04	$352.55
$355.00	$357.50	Sep 25	$0.97	$0.97	$1.53	85%	0.63	$355.97

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$315.00	$300.00	Oct 23	$8.25	$8.25	$6.75	58%	1.22	$306.75
$270.00	$265.00	Oct 30	$2.30	$2.30	$2.70	79%	0.85	$267.70
$310.00	$305.00	Oct 30	$3.10	$3.10	$1.90	61%	1.63	$306.90
$290.00	$287.50	Oct 9	$1.80	$1.80	$0.70	75%	2.57	$288.20
$280.00	$275.00	Oct 9	$2.05	$2.05	$2.95	80%	0.69	$277.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $6.19, cheapest $5.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$335.00	Sep 25	Oct 2	$5.15	88.6%	77.6%
$325.00	Sep 25	Oct 2	$5.00	84.0%	73.0%
$327.50	Sep 25	Oct 2	$5.25	85.5%	75.2%
$320.00	Sep 25	Oct 2	$5.50	84.2%	75.5%
$330.00	Sep 25	Oct 2	$5.60	84.7%	76.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$335.00	Sep 25	Oct 2	$5.15	88.6%	77.6%
$325.00	Sep 25	Oct 2	$5.30	84.0%	73.0%
$327.50	Sep 25	Oct 2	$6.05	85.5%	75.2%
$320.00	Sep 25	Oct 2	$5.55	84.2%	75.5%
$332.50	Sep 25	Oct 16	$12.75	84.5%	76.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 84 found (cheapest 7.03% of stock, avg 13.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$317.50	Sep 25	$13.85	$8.75	$22.60	$294.90	$340.10	7.03%
$312.50	Sep 25	$16.60	$6.10	$22.70	$289.80	$335.20	7.06%
$322.50	Sep 25	$10.90	$11.80	$22.70	$299.80	$345.20	7.06%
$320.00	Sep 25	$12.35	$10.45	$22.80	$297.20	$342.80	7.09%
$330.00	Sep 25	$7.65	$15.20	$22.85	$307.15	$352.85	7.11%
$315.00	Sep 25	$15.25	$8.10	$23.35	$291.65	$338.35	7.26%
$327.50	Sep 25	$8.70	$14.85	$23.55	$303.95	$351.05	7.32%
$325.00	Sep 25	$9.55	$14.05	$23.60	$301.40	$348.60	7.34%
$310.00	Sep 25	$18.65	$5.80	$24.45	$285.55	$334.45	7.60%
$332.50	Sep 25	$6.75	$18.10	$24.85	$307.65	$357.35	7.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.90% of stock, avg 11.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$335.00	$312.50	Sep 25	$6.45	$6.10	$12.55	$299.95	$347.55
$332.50	$312.50	Sep 25	$6.75	$6.10	$12.85	$299.65	$345.35
$330.00	$312.50	Sep 25	$7.65	$6.10	$13.75	$298.75	$343.75
$332.50	$315.00	Sep 25	$6.75	$8.10	$14.85	$300.15	$347.35
$335.00	$315.00	Sep 25	$6.45	$8.10	$14.55	$300.45	$349.55
$330.00	$315.00	Sep 25	$7.65	$8.10	$15.75	$299.25	$345.75
$327.50	$312.50	Sep 25	$8.70	$6.10	$14.80	$297.70	$342.30
$332.50	$317.50	Sep 25	$6.75	$8.75	$15.50	$302.00	$348.00
$335.00	$317.50	Sep 25	$6.45	$8.75	$15.20	$302.30	$350.20
$330.00	$317.50	Sep 25	$7.65	$8.75	$16.40	$301.10	$346.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 178 found (best R:R 2.12, avg credit $1.82)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
275/280	365/370	Oct 9	$3.40	$1.60	55%	2.12	$276.60	$368.40
300/302	345/348	Sep 25	$2.15	$0.35	53%	6.14	$300.35	$347.15
300/302	340/342	Sep 25	$2.27	$0.23	47%	9.87	$300.23	$342.27
300/302	335/338	Sep 25	$2.37	$0.13	41%	18.23	$300.13	$337.37
278/280	348/350	Oct 2	$1.97	$0.53	54%	3.72	$278.03	$349.47
278/280	345/348	Oct 2	$2.02	$0.48	52%	4.21	$277.98	$347.02
275/280	360/365	Oct 9	$3.20	$1.80	52%	1.78	$276.80	$363.20
275/280	355/360	Oct 9	$3.20	$1.80	50%	1.78	$276.80	$358.20
262/265	345/348	Sep 25	$1.33	$1.17	73%	1.14	$263.67	$346.33
288/290	365/370	Oct 9	$3.15	$1.85	50%	1.70	$286.85	$368.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 27.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$270.00	$280.00	$290.00	Oct 16	$0.35	$9.65	10%	27.57
$360.00	$365.00	$370.00	Oct 16	$0.05	$4.95	4%	99.00
$317.50	$320.00	$322.50	Sep 25	$0.05	$2.45	7%	49.00
$335.00	$340.00	$345.00	Oct 9	$0.15	$4.85	7%	32.33
$270.00	$275.00	$280.00	Oct 9	$0.15	$4.85	6%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$265.00	$270.00	$275.00	Oct 23	$0.05	$4.95	5%	99.00
$270.00	$275.00	$280.00	Oct 23	$0.05	$4.95	5%	99.00
$340.00	$345.00	$350.00	Oct 16	$0.15	$4.85	6%	32.33
$297.50	$300.00	$302.50	Oct 2	$0.10	$2.40	4%	24.00
$305.00	$307.50	$310.00	Oct 16	$0.10	$2.40	3%	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 $-12.90, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$355.00	$357.50	1:2	Sep 25	-$0.36	$2.14
$372.50	$375.00	1:2	Sep 25	-$0.21	$2.29
$375.00	$380.00	1:2	Sep 25	-$0.49	$4.51
$380.00	$385.00	1:2	Oct 2	-$1.03	$3.97
$360.00	$362.50	1:2	Sep 25	-$0.95	$1.55

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$380.00	$340.00	1:2	Oct 30	-$12.90	$27.10
$272.50	$270.00	1:2	Sep 25	-$0.06	$2.44
$277.50	$275.00	1:2	Sep 25	-$0.15	$2.35
$265.00	$262.50	1:2	Oct 2	-$0.18	$2.32
$285.00	$282.50	1:2	Sep 25	-$0.25	$2.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 6.66%, avg 3.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$345.00	Oct 30	$21.40	0.44	7.3%	6.66%	13.96%	2	5
$330.00	Oct 30	$26.80	0.51	2.6%	8.34%	10.97%	35	17
$350.00	Oct 30	$18.70	0.42	8.9%	5.82%	14.67%	7	23
$340.00	Oct 30	$21.90	0.46	5.8%	6.81%	12.56%	22	23
$360.00	Oct 30	$16.10	0.37	12.0%	5.01%	16.98%	11	22
$325.00	Oct 30	$28.10	0.54	1.1%	8.74%	9.82%	6	10
$375.00	Oct 30	$12.50	0.32	16.6%	3.89%	20.52%	11	6
$355.00	Oct 30	$16.40	0.39	10.4%	5.10%	15.51%	3	35
$365.00	Oct 30	$13.70	0.35	13.5%	4.26%	17.78%	10	8
$370.00	Oct 30	$12.70	0.33	15.1%	3.95%	19.03%	4	9

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 14,206

Total Puts 13,429

Put/Call Ratio 0.95

Net Difference 777

Prior's Put/Call Breakdown

Total Calls 23,363

Total Puts 18,078

Put/Call Ratio 0.77

Net Difference 5,285

Prior 7-Day Put/Call Summary

Total Calls 92,532

Total Puts 79,626

Average Put/Call Ratio 0.85

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