COHR - Options Database

COHR

COHERENT CORP

$221.50 +5.83%

$224.50 (+1.35%)🌙

as of 10/26 06:06 PM

(10/26 15:05) ◀

Monday, October 26, 2026 (6:06pm)

▶ (10/27 15:05)

◀ 10/26 18:06 ▶

Option Volume

Detail

ℹ

Current (10/26) 27,752

Calls: 18,063 (65%)

Puts: 9,689 (35%)

Prior (10/23) 28,399

Calls: 14,881 (52%)

Puts: 13,518 (48%)

Current vs Prior -2.28%

Calls: +21.38% (Calls)

Puts: -28.33% (Puts)

Prior 7-Day Total 261,627

Calls: 108,525 (41%)

Puts: 153,102 (59%)

Prior 7-Day Average 37,375

Calls: 15,503 (41%)

Puts: 21,871 (59%)

Current vs Prior 7-Day Avg -25.75%

Calls: +16.51%

Puts: -55.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26) $43.60M

Calls: $21.42M (49%)

Puts: $22.18M (51%)

Prior (10/23) $42.42M

Calls: $12.76M (30%)

Puts: $29.66M (70%)

Current vs Prior +2.77%

Calls: +67.84%

Puts: -25.22%

Prior 7-Day Total $525.61M

Calls: $114.59M (22%)

Puts: $411.02M (78%)

Prior 7-Day Average $75.09M

Calls: $16.37M (22%)

Puts: $58.72M (78%)

Current vs Prior 7-Day Avg -41.94%

Calls: +30.85%

Puts: -62.23%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26) 0.54

Prior (10/23) 0.91

Current vs Prior -40.95%

Prior 7-Day Average 1.27

Current vs Prior 7-Day Avg -57.79%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26) 313,622

Calls: 117,552 (37%)

Puts: 196,070 (63%)

Prior (10/23) 327,274

Calls: 129,379 (40%)

Puts: 197,895 (60%)

Current vs Prior -4.17%

Prior 7-Day Total 2,016,502

Calls: 766,903 (38%)

Puts: 1,249,599 (62%)

Prior 7-Day Average 288,071

Calls: 109,557 (38%)

Puts: 178,514 (62%)

Current vs Prior 7-Day Avg +8.87%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 8.37% | 14.74%18.13% | 25.12%

Prior 10.08% | 15.22%19.90% | 26.23%

Current vs Prior -16.93% | -3.14%-8.92% | -4.22%

Prior 7-Day Avg 7.46% | 12.06%15.41% | 24.65%

Current vs 7-Day Avg +12.22% | +22.24%+17.64% | +1.90%

Prior 7-Day Eod 10.08% | 15.22%19.90% | 26.23%

Current vs 7-Day Eod -16.93% | -3.14%-8.92% | -4.22%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.29% | 9.73%

Calls: 10.06% | 8.81%

Puts: 8.51% | 10.66%

Prior 99.00% | 14.52%

Calls: 98.00% | 16.11%

Puts: 100.00% | 12.94%

Current vs Prior -90.62% | -32.99%

Prior 7-Day Avg 32.37% | 13.80%

Calls: 31.58% | 13.51%

Puts: 33.16% | 14.08%

Current vs 7-Day Avg -71.30% | -29.47%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.54. P/C ratio dropping 41% - sentiment shifting bullish. Put-heavy open interest (196,070 puts vs 117,552 calls) suggests hedging or bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

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 12 of results (avg 8.4%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Nov 20	12.10	12.70	$12.40	4.8%	195	0.40	513
$250.00	Nov 20	9.20	9.90	$9.55	7.3%	61	0.33	656
$212.50	Nov 20	23.60	25.50	$24.55	7.7%	45	0.62	65
$210.00	Nov 13	23.10	25.20	$24.15	8.7%	20	0.65	18
$230.00	Nov 6	11.20	12.30	$11.75	9.4%	101	0.45	112

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Nov 20	29.20	30.80	$30.00	5.3%	160	0.59	2.3K
$210.00	Nov 20	12.70	13.90	$13.30	9.0%	175	0.36	1.4K
$265.00	Nov 20	46.80	51.40	$49.10	9.4%	1	0.73	8
$235.00	Nov 6	21.90	24.20	$23.05	10.0%	11	0.59	205

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. 116 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 30	39.10	46.10	$42.60	16.4%	5	1.00	7
$200.00	Oct 30	19.50	27.20	$23.35	33.0%	27	1.00	10
$202.50	Oct 30	17.40	25.40	$21.40	37.4%	4	1.00	1
$205.00	Oct 30	15.80	23.50	$19.65	39.2%	140	0.93	92
$180.00	Nov 6	40.60	48.40	$44.50	17.5%	3	0.91	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Oct 30	40.50	47.80	$44.15	16.5%	26	0.95	496
$260.00	Oct 30	35.90	41.60	$38.75	14.7%	27	0.93	391
$262.50	Oct 30	38.50	43.80	$41.15	12.9%	7	0.92	33
$257.50	Oct 30	32.10	39.00	$35.55	19.4%	2	0.91	31
$255.00	Oct 30	31.20	36.60	$33.90	15.9%	21	0.90	204

Most actively traded options today. High liquidity = easy entry/exit. 243 active (total vol 14.2K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 30	8.70	10.30	$9.50	16.8%	1.0K	0.55	816
$215.00	Nov 20	22.20	24.40	$23.30	9.4%	1.0K	0.60	15
$240.00	Nov 6	5.80	11.30	$8.55	64.3%	754	0.36	213
$240.00	Oct 30	2.50	4.80	$3.65	63.0%	569	0.25	386
$250.00	Oct 30	1.00	1.50	$1.25	40.0%	565	0.12	593

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 13	5.30	10.70	$8.00	67.5%	574	0.27	634
$185.00	Dec 4	6.00	8.70	$7.35	36.7%	259	0.20	3
$205.00	Dec 4	12.20	16.30	$14.25	28.8%	259	0.32	3
$210.00	Oct 30	3.30	5.00	$4.15	41.0%	235	0.29	426
$210.00	Nov 20	12.70	13.90	$13.30	9.0%	175	0.36	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 34 strikes (avg 22.6%, max 46.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$240.00	Oct 30	Dec 4	113.6%	77.8%	46.0%	584	391
$235.00	Oct 30	Dec 4	113.8%	78.2%	45.5%	462	162
$220.00	Oct 30	Dec 4	100.0%	76.9%	30.2%	1.1K	821
$230.00	Oct 30	Dec 4	100.9%	78.6%	28.4%	378	612
$227.50	Oct 30	Nov 20	109.1%	85.6%	27.4%	144	14

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$240.00	Oct 30	Dec 4	113.6%	77.8%	46.0%	13	299
$235.00	Oct 30	Nov 27	113.8%	80.5%	41.4%	13	341
$230.00	Oct 30	Dec 4	100.9%	78.6%	28.4%	56	416
$220.00	Oct 30	Nov 27	100.0%	78.0%	28.3%	125	693
$227.50	Oct 30	Nov 20	109.1%	85.6%	27.4%	21	107

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 165 found (best R:R 2.45, avg 3.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$220.00	Dec 4	$1.45	$3.55	$1.45	60%	2.45	$216.45
$230.00	$240.00	Nov 27	$3.00	$7.00	$3.00	49%	2.33	$233.00
$212.50	$215.00	Oct 30	$0.40	$2.10	$0.40	73%	5.25	$212.90
$260.00	$265.00	Nov 20	$0.20	$4.80	$0.20	27%	24.00	$260.20
$205.00	$210.00	Nov 6	$2.45	$2.55	$2.45	72%	1.04	$207.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$200.00	Nov 20	$0.20	$4.80	$0.20	31%	24.00	$204.80
$217.50	$215.00	Nov 20	$0.20	$2.30	$0.20	42%	11.50	$217.30
$200.00	$195.00	Nov 13	$0.55	$4.45	$0.55	26%	8.09	$199.45
$257.50	$255.00	Oct 30	$1.65	$0.85	$1.65	91%	0.52	$255.85
$215.00	$212.50	Oct 30	$0.25	$2.25	$0.25	37%	9.00	$214.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 115 found (best R:R 1.78, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$245.00	Nov 27	$3.00	$3.00	$2.00	58%	1.50	$243.00
$247.50	$250.00	Nov 6	$1.45	$1.45	$1.05	69%	1.38	$248.95
$240.00	$242.50	Oct 30	$1.27	$1.27	$1.23	75%	1.03	$241.27
$227.50	$230.00	Oct 30	$1.60	$1.60	$0.90	58%	1.78	$229.10
$257.50	$260.00	Nov 20	$1.30	$1.30	$1.20	70%	1.08	$258.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$205.00	Nov 20	$3.20	$3.20	$1.80	64%	1.78	$206.80
$200.00	$195.00	Nov 27	$2.85	$2.85	$2.15	71%	1.33	$197.15
$207.50	$205.00	Oct 30	$1.98	$1.98	$0.52	72%	3.81	$205.52
$190.00	$180.00	Nov 13	$2.50	$2.50	$7.50	80%	0.33	$187.50
$220.00	$217.50	Nov 6	$2.00	$2.00	$0.50	56%	4.00	$218.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $6.52, cheapest $10.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$235.00	Oct 30	Nov 6	$5.45	113.8%	100.6%
$227.50	Oct 30	Nov 6	$6.05	109.1%	99.3%
$222.50	Oct 30	Nov 6	$6.50	104.4%	98.9%
$232.50	Oct 30	Nov 6	$6.20	104.4%	99.4%
$230.00	Oct 30	Nov 6	$6.40	100.9%	97.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$227.50	Oct 30	Nov 20	$10.15	109.1%	85.6%
$235.00	Oct 30	Nov 6	$4.85	113.8%	100.6%
$222.50	Oct 30	Nov 6	$6.65	104.4%	98.9%
$232.50	Oct 30	Nov 6	$6.10	104.4%	99.4%
$230.00	Oct 30	Nov 6	$6.40	100.9%	97.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 7.99% of stock, avg 15.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Oct 30	$9.50	$8.20	$17.70	$202.30	$237.70	7.99%
$222.50	Oct 30	$8.65	$9.05	$17.70	$204.80	$240.20	7.99%
$217.50	Oct 30	$11.15	$6.60	$17.75	$199.75	$235.25	8.01%
$227.50	Oct 30	$6.95	$12.10	$19.05	$208.45	$246.55	8.60%
$225.00	Oct 30	$7.05	$12.05	$19.10	$205.90	$244.10	8.62%
$215.00	Oct 30	$13.80	$5.45	$19.25	$195.75	$234.25	8.69%
$230.00	Oct 30	$5.35	$14.00	$19.35	$210.65	$249.35	8.74%
$212.50	Oct 30	$14.20	$5.20	$19.40	$193.10	$231.90	8.76%
$210.00	Oct 30	$15.75	$4.15	$19.90	$190.10	$229.90	8.98%
$232.50	Oct 30	$4.85	$15.45	$20.30	$212.20	$252.80	9.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 4.09% of stock, avg 12.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$235.00	$210.00	Oct 30	$4.90	$4.15	$9.05	$200.95	$244.05
$232.50	$210.00	Oct 30	$4.85	$4.15	$9.00	$201.00	$241.50
$232.50	$212.50	Oct 30	$4.85	$5.20	$10.05	$202.45	$242.55
$230.00	$210.00	Oct 30	$5.35	$4.15	$9.50	$200.50	$239.50
$235.00	$212.50	Oct 30	$4.90	$5.20	$10.10	$202.40	$245.10
$232.50	$215.00	Oct 30	$4.85	$5.45	$10.30	$204.70	$242.80
$230.00	$212.50	Oct 30	$5.35	$5.20	$10.55	$201.95	$240.55
$230.00	$215.00	Oct 30	$5.35	$5.45	$10.80	$204.20	$240.80
$235.00	$215.00	Oct 30	$4.90	$5.45	$10.35	$204.65	$245.35
$232.50	$217.50	Oct 30	$4.85	$6.60	$11.45	$206.05	$243.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 110 found (best R:R 9.42, avg credit $1.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
205/208	252/255	Oct 30	$2.26	$0.24	62%	9.42	$205.24	$254.76
205/208	245/248	Oct 30	$2.35	$0.15	57%	15.67	$205.15	$247.35
195/200	255/260	Nov 27	$4.30	$0.70	39%	6.14	$195.70	$259.30
205/208	255/258	Oct 30	$2.13	$0.37	64%	5.76	$205.37	$257.13
195/200	250/255	Nov 27	$4.35	$0.65	36%	6.69	$195.65	$254.35
205/208	250/252	Oct 30	$2.10	$0.40	61%	5.25	$205.40	$252.10
190/192	240/242	Oct 30	$1.79	$0.71	65%	2.52	$190.71	$241.79
185/188	248/250	Nov 6	$2.03	$0.47	54%	4.32	$185.47	$249.53
210/212	240/242	Oct 30	$2.32	$0.18	41%	12.89	$210.18	$242.32
195/200	260/265	Nov 27	$3.65	$1.35	43%	2.70	$196.35	$263.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 27.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$225.00	$230.00	$235.00	Nov 13	$0.10	$4.90	9%	49.00
$250.00	$255.00	$260.00	Nov 27	$0.05	$4.95	7%	99.00
$195.00	$200.00	$205.00	Nov 20	$0.05	$4.95	6%	99.00
$202.50	$205.00	$207.50	Oct 30	$0.20	$2.30	21%	11.50
$230.00	$235.00	$240.00	Dec 4	$0.15	$4.85	7%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$230.00	$240.00	$250.00	Dec 4	$0.35	$9.65	13%	27.57
$187.50	$190.00	$192.50	Nov 6	$0.06	$2.44	3%	40.67
$247.50	$250.00	$252.50	Nov 6	$0.10	$2.40	6%	24.00
$250.00	$255.00	$260.00	Nov 13	$0.20	$4.80	7%	24.00
$235.00	$237.50	$240.00	Nov 20	$0.10	$2.40	4%	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. 39 found (best net $-4.10, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$200.00	1:2	Oct 30	-$4.10	$15.90
$257.50	$260.00	1:2	Oct 30	-$0.30	$2.20
$252.50	$255.00	1:2	Oct 30	-$0.57	$1.93
$255.00	$257.50	1:2	Oct 30	-$0.55	$1.95
$260.00	$262.50	1:2	Oct 30	-$0.60	$1.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$180.00	1:2	Nov 13	-$0.85	$9.15
$192.50	$190.00	1:2	Oct 30	-$0.16	$2.34
$187.50	$185.00	1:2	Oct 30	-$0.15	$2.35
$207.50	$205.00	1:2	Oct 30	-$0.67	$1.83
$185.00	$182.50	1:2	Oct 30	-$0.21	$2.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 6.91%, avg 3.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$235.00	Dec 4	$15.30	0.47	6.1%	6.91%	13.00%	3	1
$230.00	Dec 4	$16.50	0.50	3.8%	7.45%	11.29%	4	2
$225.00	Dec 4	$18.80	0.54	1.6%	8.49%	10.07%	1	1
$240.00	Dec 4	$12.50	0.43	8.3%	5.64%	14.00%	15	5
$240.00	Nov 27	$12.60	0.42	8.3%	5.69%	14.04%	17	312
$245.00	Dec 4	$10.90	0.40	10.6%	4.92%	15.53%	1	3
$250.00	Dec 4	$9.60	0.37	12.9%	4.33%	17.20%	23	4
$225.00	Nov 27	$17.90	0.53	1.6%	8.08%	9.66%	6	6
$240.00	Nov 20	$12.10	0.40	8.3%	5.46%	13.81%	195	513
$225.00	Nov 20	$17.30	0.52	1.6%	7.81%	9.39%	6	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 18,063

Total Puts 9,689

Put/Call Ratio 0.54

Net Difference 8,374

Prior's Put/Call Breakdown

Total Calls 14,881

Total Puts 13,518

Put/Call Ratio 0.91

Net Difference 1,363

Prior 7-Day Put/Call Summary

Total Calls 108,525

Total Puts 153,102

Average Put/Call Ratio 1.27

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