COHR - Options Database

COHR

COHERENT CORP

$315.74 -0.47%

(7/21 18:03) ◀

Wednesday, July 22, 2026 (3:05pm)

▶ (7/22 18:13)

◀ 7/22 15:05 ▶

Option Volume

Detail

ℹ

Current (07/22 3:05pm) 8,406

Calls: 3,253 (39%)

Puts: 5,153 (61%)

Prior (07/21) 14,084

Calls: 8,995 (64%)

Puts: 5,089 (36%)

Current vs Prior -40.32%

Calls: -63.84% (Calls)

Puts: +1.26% (Puts)

Prior 7-Day Total 118,594

Calls: 51,783 (44%)

Puts: 66,811 (56%)

Prior 7-Day Average 16,942

Calls: 7,397 (44%)

Puts: 9,544 (56%)

Current vs Prior 7-Day Avg -50.38%

Calls: -56.03%

Puts: -46.01%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/22 3:05pm) $22.70M

Calls: $5.91M (26%)

Puts: $16.79M (74%)

Prior (07/21) $27.71M

Calls: $20.42M (74%)

Puts: $7.29M (26%)

Current vs Prior -18.08%

Calls: -71.04%

Puts: +130.26%

Prior 7-Day Total $250.36M

Calls: $81.81M (33%)

Puts: $168.55M (67%)

Prior 7-Day Average $35.77M

Calls: $11.69M (33%)

Puts: $24.08M (67%)

Current vs Prior 7-Day Avg -36.54%

Calls: -49.40%

Puts: -30.29%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/22 3:05pm) 1.58

Prior (07/21) 0.57

Current vs Prior +179.99%

Prior 7-Day Average 1.29

Current vs Prior 7-Day Avg +22.60%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/22 3:05pm) 187,505

Calls: 83,138 (44%)

Puts: 104,367 (56%)

Prior (07/21) 182,086

Calls: 79,628 (44%)

Puts: 102,458 (56%)

Current vs Prior +2.98%

Prior 7-Day Total 1,409,890

Calls: 653,499 (46%)

Puts: 756,391 (54%)

Prior 7-Day Average 201,412

Calls: 93,357 (46%)

Puts: 108,055 (54%)

Current vs Prior 7-Day Avg -6.91%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 7.55% | 13.97%25.78% | 33.71%

Prior 10.51% | 15.77%27.15% | 35.30%

Current vs Prior -28.15% | -11.42%-5.04% | -4.50%

Prior 7-Day Avg 6.91% | 13.74%10.51% | 29.99%

Current vs 7-Day Avg +9.28% | +1.67%+145.24% | +12.43%

Prior 7-Day Eod 10.51% | 15.77%26.46% | 34.28%

Current vs 7-Day Eod -28.15% | -11.42%-2.58% | -1.66%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.38% | 12.25%

Calls: 17.24% | 12.84%

Puts: 15.51% | 11.66%

Prior 14.50% | 11.22%

Calls: 12.62% | 10.94%

Puts: 16.39% | 11.50%

Current vs Prior +12.97% | +9.18%

Prior 7-Day Avg 46.68% | 14.55%

Calls: 37.25% | 15.44%

Puts: 56.11% | 13.66%

Current vs 7-Day Avg -64.91% | -15.82%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($16.79M). Below-average activity with volume down 40% vs prior. Extreme bearish P/C ratio of 1.58 - heavy put buying. P/C ratio rising 180% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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 110 of results (avg 7.7%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Aug 28	72.90	76.60	$74.75	4.9%	--	0.76	11
$265.00	Aug 28	69.70	73.60	$71.65	5.4%	--	0.74	12
$310.00	Aug 14	39.00	41.20	$40.10	5.5%	--	0.58	425
$290.00	Aug 14	49.20	52.30	$50.75	6.1%	8	0.66	11
$290.00	Aug 21	51.40	54.70	$53.05	6.2%	30	0.66	85

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Aug 21	59.00	60.50	$59.75	2.5%	3	0.57	288
$310.00	Aug 21	35.40	36.70	$36.05	3.6%	3	0.42	651
$370.00	Aug 21	71.60	74.50	$73.05	4.0%	--	0.64	196
$340.00	Aug 28	55.70	58.20	$56.95	4.4%	150	0.52	13
$340.00	Aug 7	40.00	41.90	$40.95	4.6%	--	0.59	17

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. 126 found (avg delta 0.68, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Jul 24	58.00	64.20	$61.10	10.1%	6	0.94	1
$260.00	Jul 24	53.50	59.40	$56.45	10.5%	--	0.93	13
$265.00	Jul 24	48.50	54.50	$51.50	11.7%	--	0.93	37
$270.00	Jul 24	44.10	49.90	$47.00	12.3%	1	0.92	39
$275.00	Jul 24	39.50	45.30	$42.40	13.7%	7	0.90	56

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 24	56.90	63.00	$59.95	10.2%	--	0.96	100
$370.00	Jul 24	52.90	58.40	$55.65	9.9%	20	0.95	232
$365.00	Jul 24	47.20	53.30	$50.25	12.1%	--	0.93	26
$360.00	Jul 24	42.80	48.60	$45.70	12.7%	--	0.93	57
$355.00	Jul 24	38.70	44.10	$41.40	13.0%	2	0.90	158

Most actively traded options today. High liquidity = easy entry/exit. 222 active (total vol 3.8K, top 284)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 24	1.35	2.30	$1.83	51.9%	107	0.13	735
$340.00	Aug 7	16.90	18.40	$17.65	8.5%	102	0.41	55
$295.00	Jul 31	31.30	35.70	$33.50	13.1%	100	0.68	116
$315.00	Jul 24	10.60	12.60	$11.60	17.2%	55	0.53	1.4K
$295.00	Aug 7	36.90	40.70	$38.80	9.8%	54	0.66	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Aug 7	16.70	18.30	$17.50	9.1%	284	0.34	315
$325.00	Aug 14	38.70	42.80	$40.75	10.1%	210	0.48	15
$335.00	Aug 7	36.70	39.10	$37.90	6.3%	209	0.57	42
$300.00	Aug 7	19.10	20.40	$19.75	6.6%	200	0.36	187
$320.00	Aug 7	28.10	29.90	$29.00	6.2%	171	0.48	105

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 71 strikes (avg 18.8%, max 47.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$260.00	Jul 24	Aug 28	157.7%	111.3%	41.7%	--	24
$265.00	Jul 24	Aug 28	152.1%	109.5%	38.9%	--	49
$255.00	Jul 24	Aug 14	162.8%	119.0%	36.8%	15	2
$270.00	Jul 24	Aug 28	145.8%	110.5%	32.0%	3	39
$292.50	Jul 24	Jul 31	147.2%	111.8%	31.7%	6	45

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$255.00	Jul 24	Aug 28	162.8%	110.2%	47.7%	141	2.1K
$260.00	Jul 24	Aug 28	157.7%	111.3%	41.7%	57	861
$277.50	Jul 24	Aug 7	150.6%	107.1%	40.6%	2	321
$292.50	Jul 24	Aug 7	147.2%	105.7%	39.2%	5	17
$265.00	Jul 24	Aug 28	152.1%	109.5%	38.9%	20	102

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 207 found (best R:R 32.33, avg 2.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$370.00	$375.00	Jul 24	$0.15	$4.85	$0.15	32.33	$370.15
$315.00	$317.50	Jul 31	$0.10	$2.40	$0.10	24.00	$315.10
$365.00	$370.00	Jul 24	$0.33	$4.67	$0.33	14.15	$365.33
$337.50	$340.00	Jul 24	$0.20	$2.30	$0.20	11.50	$337.70
$332.50	$335.00	Jul 24	$0.25	$2.25	$0.25	9.00	$332.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$262.50	$260.00	Jul 24	$0.10	$2.40	$0.10	24.00	$262.40
$270.00	$267.50	Jul 24	$0.15	$2.35	$0.15	15.67	$269.85
$307.50	$305.00	Jul 31	$0.15	$2.35	$0.15	15.67	$307.35
$272.50	$270.00	Jul 24	$0.25	$2.25	$0.25	9.00	$272.25
$285.00	$282.50	Jul 24	$0.25	$2.25	$0.25	9.00	$284.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 261 found (best R:R 24.00, avg 1.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$255.00	$260.00	Jul 24	$4.65	$4.65	$0.35	13.29	$259.65
$270.00	$275.00	Jul 24	$4.60	$4.60	$0.40	11.50	$274.60
$265.00	$270.00	Jul 24	$4.50	$4.50	$0.50	9.00	$269.50
$292.50	$295.00	Jul 24	$2.15	$2.15	$0.35	6.14	$294.65
$307.50	$310.00	Jul 24	$2.15	$2.15	$0.35	6.14	$309.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$340.00	$337.50	Jul 31	$2.40	$2.40	$0.10	24.00	$337.60
$350.00	$345.00	Jul 31	$4.60	$4.60	$0.40	11.50	$345.40
$365.00	$360.00	Jul 24	$4.55	$4.55	$0.45	10.11	$360.45
$355.00	$350.00	Jul 24	$4.45	$4.45	$0.55	8.09	$350.55
$345.00	$340.00	Jul 24	$4.40	$4.40	$0.60	7.33	$340.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $8.08, cheapest $3.80)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$375.00	Jul 24	Jul 31	$3.95	126.4%	105.8%
$370.00	Jul 24	Jul 31	$4.60	125.0%	106.6%
$357.50	Jul 24	Jul 31	$4.95	128.2%	100.5%
$365.00	Jul 24	Jul 31	$5.02	127.7%	106.2%
$362.50	Jul 24	Jul 31	$5.32	124.5%	105.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$260.00	Jul 24	Jul 31	$3.80	157.7%	121.7%
$262.50	Jul 24	Jul 31	$4.10	155.6%	121.1%
$255.00	Jul 24	Jul 31	$4.25	162.8%	133.0%
$370.00	Jul 24	Jul 31	$4.25	125.0%	106.6%
$375.00	Jul 24	Jul 31	$4.25	126.4%	105.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 7.05% of stock, avg 18.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$315.00	Jul 24	$11.60	$10.65	$22.25	$292.75	$337.25	7.05%
$317.50	Jul 24	$10.30	$12.25	$22.55	$294.95	$340.05	7.14%
$320.00	Jul 24	$9.20	$13.55	$22.75	$297.25	$342.75	7.21%
$310.00	Jul 24	$14.45	$8.90	$23.35	$286.65	$333.35	7.40%
$312.50	Jul 24	$13.55	$10.05	$23.60	$288.90	$336.10	7.47%
$325.00	Jul 24	$7.80	$16.20	$24.00	$301.00	$349.00	7.60%
$307.50	Jul 24	$16.60	$7.80	$24.40	$283.10	$331.90	7.73%
$305.00	Jul 24	$17.70	$6.85	$24.55	$280.45	$329.55	7.78%
$327.50	Jul 24	$6.50	$18.15	$24.65	$302.85	$352.15	7.81%
$330.00	Jul 24	$5.60	$20.20	$25.80	$304.20	$355.80	8.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 4.23% of stock, avg 14.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$327.50	$305.00	Jul 24	$6.50	$6.85	$13.35	$291.65	$340.85
$327.50	$307.50	Jul 24	$6.50	$7.80	$14.30	$293.20	$341.80
$325.00	$305.00	Jul 24	$7.80	$6.85	$14.65	$290.35	$339.65
$322.50	$305.00	Jul 24	$8.20	$6.85	$15.05	$289.95	$337.55
$327.50	$310.00	Jul 24	$6.50	$8.90	$15.40	$294.60	$342.90
$325.00	$307.50	Jul 24	$7.80	$7.80	$15.60	$291.90	$340.60
$322.50	$307.50	Jul 24	$8.20	$7.80	$16.00	$291.50	$338.50
$320.00	$305.00	Jul 24	$9.20	$6.85	$16.05	$288.95	$336.05
$327.50	$312.50	Jul 24	$6.50	$10.05	$16.55	$295.95	$344.05
$325.00	$310.00	Jul 24	$7.80	$8.90	$16.70	$293.30	$341.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 312 found (best R:R 32.33, avg credit $4.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
255/260	265/270	Aug 28	$4.85	$0.15	32.33	$255.15	$269.85
275/278	295/298	Jul 31	$2.40	$0.10	24.00	$275.10	$297.40
280/285	310/315	Aug 14	$4.80	$0.20	24.00	$280.20	$314.80
290/295	315/320	Aug 14	$4.80	$0.20	24.00	$290.20	$319.80
285/290	300/305	Aug 7	$4.75	$0.25	19.00	$285.25	$304.75
285/290	310/315	Aug 7	$4.75	$0.25	19.00	$285.25	$314.75
290/295	300/305	Aug 21	$4.75	$0.25	19.00	$290.25	$304.75
300/305	310/315	Aug 21	$4.75	$0.25	19.00	$300.25	$314.75
305/310	315/320	Aug 21	$4.75	$0.25	19.00	$305.25	$319.75
280/282	288/290	Jul 24	$2.37	$0.13	18.23	$280.13	$289.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$310.00	$315.00	$320.00	Aug 21	$0.15	$4.85	32.33
$320.00	$330.00	$340.00	Aug 28	$0.35	$9.65	27.57
$365.00	$370.00	$375.00	Jul 24	$0.18	$4.82	26.78
$317.50	$320.00	$322.50	Jul 24	$0.10	$2.40	24.00
$327.50	$330.00	$332.50	Jul 24	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$260.00	$265.00	$270.00	Aug 14	$0.05	$4.95	99.00
$270.00	$280.00	$290.00	Aug 21	$0.15	$9.85	65.67
$255.00	$257.50	$260.00	Jul 24	$0.05	$2.45	49.00
$307.50	$310.00	$312.50	Jul 24	$0.05	$2.45	49.00
$290.00	$295.00	$300.00	Aug 14	$0.10	$4.90	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 29 found (best net $-0.27, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$365.00	$370.00	1:2	Jul 24	-$0.27	$4.73
$370.00	$375.00	1:2	Jul 24	-$0.30	$4.70
$357.50	$360.00	1:2	Jul 24	-$0.30	$2.20
$347.50	$350.00	1:2	Jul 24	-$0.44	$2.06
$352.50	$355.00	1:2	Jul 24	-$0.50	$2.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$257.50	$255.00	1:2	Jul 24	-$0.50	$2.00
$260.00	$257.50	1:2	Jul 24	-$0.50	$2.00
$262.50	$260.00	1:2	Jul 24	-$0.60	$1.90
$265.00	$262.50	1:2	Jul 24	-$0.72	$1.78
$277.50	$275.00	1:2	Jul 24	-$0.76	$1.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 12.61%, avg 4.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$320.00	Aug 28	$39.80	0.55	1.4%	12.61%	13.95%	1	19
$320.00	Aug 21	$36.20	0.54	1.4%	11.47%	12.81%	3	177
$330.00	Aug 28	$35.80	0.52	4.5%	11.34%	15.85%	--	13
$320.00	Aug 14	$33.20	0.54	1.4%	10.51%	11.86%	--	80
$330.00	Aug 21	$32.40	0.51	4.5%	10.26%	14.78%	5	108
$340.00	Aug 28	$32.10	0.48	7.7%	10.17%	17.85%	--	15
$330.00	Aug 14	$29.10	0.49	4.5%	9.22%	13.73%	1	15
$340.00	Aug 21	$28.50	0.47	7.7%	9.03%	16.71%	6	176
$335.00	Aug 14	$27.20	0.47	6.1%	8.61%	14.71%	3	53
$345.00	Aug 21	$26.80	0.45	9.3%	8.49%	17.76%	1	3

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 3,253

Total Puts 5,153

Put/Call Ratio 1.58

Net Difference -1,900

Prior's Put/Call Breakdown

Total Calls 8,995

Total Puts 5,089

Put/Call Ratio 0.57

Net Difference 3,906

Prior 7-Day Put/Call Summary

Total Calls 51,783

Total Puts 66,811

Average Put/Call Ratio 1.29

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