Tour v477
COHR
COHERENT CORP
$265.28 +6.51%
(7/30 18:07) ◀
|
Friday, July 31, 2026 (3:05pm)
January 2026
|
▶ (7/31 18:04)
◀ 7/31 15:05 ▶

Option Volume

Detail
ℹ
Current (07/31 3:05pm) 28,859
Calls: 14,430 (50%)
Puts: 14,429 (50%)
Prior (07/29) 16,868
Calls: 9,622 (57%)
Puts: 7,246 (43%)
Current vs Prior +71.09%
Calls: +49.97% (Calls)
Puts: +99.13% (Puts)
Prior 7-Day Total 116,044
Calls: 54,285 (47%)
Puts: 61,759 (53%)
Prior 7-Day Average 16,577
Calls: 7,755 (47%)
Puts: 8,822 (53%)
Current vs Prior 7-Day Avg +74.08%
Calls: +86.07%
Puts: +63.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 3:05pm) $43.81M
Calls: $22.18M (51%)
Puts: $21.63M (49%)
Prior (07/29) $39.95M
Calls: $13.38M (33%)
Puts: $26.57M (67%)
Current vs Prior +9.66%
Calls: +65.79%
Puts: -18.60%
Prior 7-Day Total $222.81M
Calls: $93.43M (42%)
Puts: $129.38M (58%)
Prior 7-Day Average $31.83M
Calls: $13.35M (42%)
Puts: $18.48M (58%)
Current vs Prior 7-Day Avg +37.65%
Calls: +66.21%
Puts: +17.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 3:05pm) 1.00
Prior (07/29) 0.75
Current vs Prior +32.78%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg -19.71%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/31 3:05pm) 215,070
Calls: 96,457 (45%)
Puts: 118,613 (55%)
Prior (07/29) 201,892
Calls: 88,876 (44%)
Puts: 113,016 (56%)
Current vs Prior +6.53%
Prior 7-Day Total 1,317,319
Calls: 586,297 (45%)
Puts: 731,022 (55%)
Prior 7-Day Average 188,188
Calls: 83,756 (45%)
Puts: 104,431 (55%)
Current vs Prior 7-Day Avg +14.28%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 2.36% | 12.04%22.35% | 31.12%
Prior 9.94% | 15.26%24.60% | 32.90%
Current vs Prior -76.29% | -21.06%-9.12% | -5.43%
Prior 7-Day Avg 7.96% | 14.47%22.37% | 33.04%
Current vs 7-Day Avg -70.42% | -16.74%-0.05% | -5.80%
Prior 7-Day Eod 9.94% | 15.26%23.07% | 31.44%
Current vs 7-Day Eod -76.29% | -21.06%-3.09% | -1.02%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 88.00% | 12.83%
Calls: 113.79% | 12.74%
Puts: 62.22% | 12.92%
Prior 17.40% | 14.11%
Calls: 17.04% | 15.64%
Puts: 17.76% | 12.57%
Current vs Prior +405.75% | -9.07%
Prior 7-Day Avg 33.87% | 11.67%
Calls: 30.87% | 12.81%
Puts: 36.86% | 10.53%
Current vs 7-Day Avg +159.84% | +9.95%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Above-average activity with volume up 71% vs prior. P/C ratio rising 33% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 58 of results (avg 8.3%, best 5.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 726.8028.70$27.756.8%90.7393
$235.00Aug 2143.9047.30$45.607.5%10.7119
$235.00Aug 2846.1050.00$48.058.1%10.715
$240.00Aug 2141.4045.20$43.308.8%30.69140
$220.00Sep 458.0063.50$60.759.1%20.77200
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Aug 2861.5065.20$63.355.8%10.6710
$280.00Aug 1432.1034.10$33.106.0%1.3K0.54159
$290.00Aug 1438.5041.00$39.756.3%--0.6026
$300.00Aug 2148.7051.90$50.306.4%90.62990
$315.00Sep 463.9068.20$66.056.5%20.652

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. 142 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Jul 3145.0051.70$48.3513.9%111.00--
$220.00Jul 3142.5049.00$45.7514.2%141.0016
$225.00Jul 3138.0044.30$41.1515.3%--1.0012
$227.50Jul 3135.0041.40$38.2016.8%11.0028
$230.00Jul 3132.5039.10$35.8018.4%911.00820
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.50Jul 3134.0040.00$37.0016.2%40.991
$305.00Jul 3136.3042.50$39.4015.7%100.9919
$290.00Jul 3121.4026.60$24.0021.7%150.9982
$287.50Jul 3119.0025.00$22.0027.3%50.9955
$295.00Jul 3126.4032.50$29.4520.7%420.9853

Most actively traded options today. High liquidity = easy entry/exit. 312 active (total vol 21.6K, top 2.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 75.807.50$6.6525.6%2.0K0.30188
$237.50Jul 3125.1031.20$28.1521.7%1.0K0.861.0K
$277.50Aug 79.3011.40$10.3520.3%1.0K0.4111
$280.00Aug 78.7011.10$9.9024.2%5290.39216
$300.00Aug 74.005.20$4.6026.1%5260.22204
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 1413.1014.60$13.8510.8%2.3K0.3070
$240.00Aug 2116.0017.40$16.708.4%1.9K0.31809
$280.00Aug 1432.1034.10$33.106.0%1.3K0.54159
$250.00Aug 78.2010.40$9.3023.7%1.1K0.32739
$232.50Aug 74.005.20$4.6026.1%9850.1811

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 73 strikes (avg 320.4%, max 1170.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$297.50Jul 31Aug 21933.3%111.4%737.6%2361
$237.50Jul 31Aug 7939.1%121.3%674.2%1.0K1.0K
$312.50Jul 31Aug 21743.5%110.4%573.5%1133
$315.00Jul 31Sep 4674.9%102.2%560.6%8244
$310.00Jul 31Sep 11658.3%100.5%555.1%9138
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$212.50Jul 31Aug 141551.5%122.2%1170.0%20173
$222.50Jul 31Aug 71305.0%120.9%979.3%57167
$232.50Jul 31Aug 71061.2%116.2%812.9%985529
$237.50Jul 31Aug 14939.1%125.7%647.2%7109
$215.00Jul 31Sep 11695.4%102.1%581.0%9751.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 24.00, avg 2.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$292.50Aug 21$0.10$2.40$0.1024.00$290.10
$295.00$300.00Aug 28$0.25$4.75$0.2519.00$295.25
$312.50$315.00Jul 31$0.15$2.35$0.1515.67$312.65
$297.50$300.00Aug 21$0.15$2.35$0.1515.67$297.65
$292.50$295.00Jul 31$0.20$2.30$0.2011.50$292.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$227.50Aug 7$0.15$2.35$0.1515.67$229.85
$245.00$242.50Aug 7$0.20$2.30$0.2011.50$244.80
$260.00$257.50Jul 31$0.22$2.28$0.2210.36$259.78
$255.00$252.50Jul 31$0.23$2.27$0.239.87$254.77
$215.00$212.50Aug 7$0.28$2.22$0.287.93$214.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 274 found (best R:R 24.00, avg 1.88)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$235.00$237.50Aug 7$2.40$2.40$0.1024.00$237.40
$255.00$257.50Aug 7$2.40$2.40$0.1024.00$257.40
$230.00$232.50Jul 31$2.35$2.35$0.1515.67$232.35
$240.00$242.50Jul 31$2.35$2.35$0.1515.67$242.35
$220.00$230.00Aug 7$8.95$8.95$1.058.52$228.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$305.00$302.50Jul 31$2.40$2.40$0.1024.00$302.60
$217.50$215.00Aug 14$2.35$2.35$0.1515.67$215.15
$275.00$272.50Jul 31$2.30$2.30$0.2011.50$272.70
$310.00$305.00Jul 31$4.60$4.60$0.4011.50$305.40
$300.00$295.00Jul 31$4.50$4.50$0.509.00$295.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $7.24, cheapest $0.90)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$315.00Jul 31Aug 7$2.13674.9%101.2%
$317.50Jul 31Aug 7$2.20595.1%104.4%
$310.00Jul 31Aug 7$2.43658.3%98.9%
$297.50Jul 31Aug 7$2.80933.3%103.4%
$312.50Jul 31Aug 7$2.85743.5%108.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$222.50Jul 31Aug 7$0.901305.0%120.9%
$215.00Jul 31Aug 7$2.35695.4%127.2%
$232.50Jul 31Aug 7$2.451061.2%116.2%
$310.00Jul 31Aug 7$2.45658.3%98.9%
$220.00Jul 31Aug 7$2.67625.5%121.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 136 found (cheapest 1.75% of stock, avg 17.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$267.50Jul 31$1.55$3.10$4.65$262.85$272.151.75%
$270.00Jul 31$0.80$4.85$5.65$264.35$275.652.13%
$265.00Jul 31$3.15$3.03$6.18$258.82$271.182.33%
$262.50Jul 31$4.78$1.70$6.48$256.02$268.982.44%
$260.00Jul 31$6.85$0.85$7.70$252.30$267.702.90%
$272.50Jul 31$0.93$6.85$7.78$264.72$280.282.93%
$257.50Jul 31$8.80$0.63$9.43$248.07$266.933.55%
$275.00Jul 31$0.33$9.15$9.48$265.52$284.483.57%
$255.00Jul 31$11.40$0.58$11.98$243.02$266.984.52%
$277.50Jul 31$0.50$11.95$12.45$265.05$289.954.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.43% of stock, avg 14.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$277.50$257.50Jul 31$0.50$0.63$1.13$256.37$278.63
$277.50$260.00Jul 31$0.50$0.85$1.35$258.65$278.85
$270.00$257.50Jul 31$0.80$0.63$1.43$256.07$271.43
$272.50$257.50Jul 31$0.93$0.63$1.56$255.94$274.06
$270.00$260.00Jul 31$0.80$0.85$1.65$258.35$271.65
$272.50$260.00Jul 31$0.93$0.85$1.78$258.22$274.28
$267.50$257.50Jul 31$1.55$0.63$2.18$255.32$269.68
$277.50$262.50Jul 31$0.50$1.70$2.20$260.30$279.70
$267.50$260.00Jul 31$1.55$0.85$2.40$257.60$269.90
$270.00$262.50Jul 31$0.80$1.70$2.50$260.00$272.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 292 found (best R:R 49.00, avg credit $4.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
215/218250/255Aug 14$4.90$0.1049.00$212.60$254.90
215/218220/230Aug 7$9.72$0.2834.71$207.78$229.72
215/218255/260Aug 14$4.85$0.1532.33$212.65$259.85
225/228240/245Aug 14$4.85$0.1532.33$222.65$244.85
230/235270/275Aug 28$4.85$0.1532.33$230.15$274.85
240/245260/265Aug 28$4.85$0.1532.33$240.15$264.85
235/240265/270Sep 4$4.85$0.1532.33$235.15$269.85
218/220240/245Aug 14$4.80$0.2024.00$215.20$244.80
250/252268/270Aug 21$2.40$0.1024.00$250.10$269.90
252/255260/262Aug 21$2.40$0.1024.00$252.60$262.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$227.50$230.00$232.50Jul 31$0.05$2.4549.00
$285.00$290.00$295.00Aug 28$0.15$4.8532.33
$312.50$315.00$317.50Jul 31$0.08$2.4230.25
$237.50$240.00$242.50Jul 31$0.10$2.4024.00
$242.50$245.00$247.50Jul 31$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$232.50$235.00Aug 7$0.05$2.4549.00
$230.00$235.00$240.00Sep 4$0.10$4.9049.00
$240.00$245.00$250.00Sep 4$0.15$4.8532.33
$265.00$270.00$275.00Sep 4$0.15$4.8532.33
$220.00$222.50$225.00Aug 7$0.10$2.4024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-14.05, 29 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$295.001:2Sep 11-$14.05$15.95
$305.00$310.001:2Jul 31-$0.27$4.73
$287.50$290.001:2Jul 31-$0.03$2.47
$302.50$305.001:2Jul 31-$0.03$2.47
$267.50$270.001:2Jul 31-$0.05$2.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$262.50$260.001:2Jul 31$0.00$2.50
$217.50$215.001:2Jul 31-$0.01$2.49
$220.00$217.501:2Jul 31-$0.07$2.43
$255.00$252.501:2Jul 31-$0.12$2.38
$230.00$227.501:2Jul 31-$0.15$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 11.50%, avg 5.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Sep 4$30.500.551.8%11.50%13.28%32
$270.00Aug 28$29.300.541.8%11.04%12.82%1018
$267.50Aug 21$26.200.540.8%9.88%10.71%413
$270.00Aug 21$25.700.531.8%9.69%11.47%517327
$280.00Sep 4$25.500.505.5%9.61%15.16%12
$275.00Aug 28$25.100.513.7%9.46%13.13%113
$272.50Aug 21$24.000.512.7%9.05%11.77%14
$267.50Aug 14$23.000.540.8%8.67%9.51%11
$280.00Aug 28$22.900.485.5%8.63%14.18%5280
$275.00Aug 21$22.400.503.7%8.44%12.11%149

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 14,430
Total Puts 14,429
Put/Call Ratio 1.00
Net Difference 1

Prior's Put/Call Breakdown

Total Calls 9,622
Total Puts 7,246
Put/Call Ratio 0.75
Net Difference 2,376

Prior 7-Day Put/Call Summary

Total Calls 54,285
Total Puts 61,759
Average Put/Call Ratio 1.25
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All