Tour v483
COHR
COHERENT CORP
$291.18 +10.76%
(7/31 18:04) ◀
|
Monday, August 3, 2026 (3:05pm)
January 2026
|
▶ (8/3 18:06)
◀ 8/3 15:05 ▶

Option Volume

Detail
ℹ
Current (08/03 3:05pm) 19,316
Calls: 11,588 (60%)
Puts: 7,728 (40%)
Prior (07/31) 28,859
Calls: 14,430 (50%)
Puts: 14,429 (50%)
Current vs Prior -33.07%
Calls: -19.70% (Calls)
Puts: -46.44% (Puts)
Prior 7-Day Total 115,817
Calls: 56,029 (48%)
Puts: 59,788 (52%)
Prior 7-Day Average 16,545
Calls: 8,004 (48%)
Puts: 8,541 (52%)
Current vs Prior 7-Day Avg +16.75%
Calls: +44.78%
Puts: -9.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 3:05pm) $33.97M
Calls: $23.87M (70%)
Puts: $10.10M (30%)
Prior (07/31) $43.81M
Calls: $22.18M (51%)
Puts: $21.63M (49%)
Current vs Prior -22.47%
Calls: +7.58%
Puts: -53.30%
Prior 7-Day Total $226.25M
Calls: $90.79M (40%)
Puts: $135.46M (60%)
Prior 7-Day Average $32.32M
Calls: $12.97M (40%)
Puts: $19.35M (60%)
Current vs Prior 7-Day Avg +5.10%
Calls: +84.01%
Puts: -47.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 3:05pm) 0.67
Prior (07/31) 1.00
Current vs Prior -33.31%
Prior 7-Day Average 1.19
Current vs Prior 7-Day Avg -43.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 3:05pm) 204,989
Calls: 89,768 (44%)
Puts: 115,221 (56%)
Prior (07/31) 215,070
Calls: 96,457 (45%)
Puts: 118,613 (55%)
Current vs Prior -4.69%
Prior 7-Day Total 1,303,572
Calls: 573,124 (44%)
Puts: 730,448 (56%)
Prior 7-Day Average 186,224
Calls: 81,874 (44%)
Puts: 104,349 (56%)
Current vs Prior 7-Day Avg +10.08%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 10.77% | 18.79%21.34% | 30.79%
Prior 8.82% | 14.83%23.95% | 33.29%
Current vs Prior +22.06% | +26.68%-10.88% | -7.50%
Prior 7-Day Avg 8.89% | 14.75%25.45% | 33.70%
Current vs 7-Day Avg +21.14% | +27.36%-16.13% | -8.63%
Prior 7-Day Eod 8.82% | 14.83%21.93% | 31.19%
Current vs 7-Day Eod +22.06% | +26.68%-2.67% | -1.29%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.45% | 10.97%
Calls: 11.99% | 11.42%
Puts: 12.90% | 10.53%
Prior 38.44% | 24.59%
Calls: 36.10% | 22.09%
Puts: 40.78% | 27.09%
Current vs Prior -67.61% | -55.39%
Prior 7-Day Avg 25.53% | 13.26%
Calls: 27.28% | 13.15%
Puts: 23.78% | 13.38%
Current vs 7-Day Avg -51.24% | -17.28%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($23.87M). Bullish P/C ratio of 0.67. P/C ratio dropping 33% - sentiment shifting bullish.

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 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 108 of results (avg 8.3%, best 4.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Sep 438.0040.20$39.105.6%40.574
$280.00Aug 2838.9041.40$40.156.2%60.61282
$275.00Aug 2138.1040.60$39.356.4%30.6323
$270.00Aug 727.2029.20$28.207.1%1470.74597
$255.00Aug 2149.1052.90$51.007.5%10.735
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2146.6048.60$47.604.2%3500.59460
$340.00Aug 1457.0059.80$58.404.8%--0.7219
$340.00Sep 1168.6072.50$70.555.5%10.61--
$330.00Aug 2153.1056.20$54.655.7%120.64233
$325.00Aug 2149.0051.90$50.455.7%110.6123

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. 139 found (avg delta 0.66, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 754.8060.50$57.659.9%--0.9310
$237.50Aug 752.5058.20$55.3510.3%200.9220
$240.00Aug 750.1055.90$53.0010.9%20.9220
$242.50Aug 747.9053.60$50.7511.2%20.916
$245.00Aug 745.7051.60$48.6512.1%50.9092
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 747.6053.30$50.4511.3%20.8823
$335.00Aug 744.0048.60$46.309.9%40.85249
$330.00Aug 738.9044.90$41.9014.3%120.8261
$325.00Aug 736.1040.70$38.4012.0%100.7960
$322.50Aug 734.0038.70$36.3512.9%180.771

Most actively traded options today. High liquidity = easy entry/exit. 288 active (total vol 8.4K, top 433)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 1436.4039.30$37.857.7%4330.67461
$300.00Aug 710.6012.10$11.3513.2%3070.44703
$300.00Aug 1421.6024.10$22.8510.9%2740.49302
$325.00Aug 73.404.60$4.0030.0%2560.21371
$310.00Aug 76.708.40$7.5522.5%2420.33123
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2146.6048.60$47.604.2%3500.59460
$287.50Aug 712.1014.00$13.0514.6%2290.4333
$250.00Aug 72.503.10$2.8021.4%1330.132.0K
$240.00Aug 71.352.15$1.7545.7%1310.08379
$280.00Aug 2123.7025.80$24.758.5%1110.39456

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 65 strikes (avg 12.3%, max 28.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 7Sep 4140.8%109.4%28.7%3245
$235.00Aug 7Aug 28142.9%116.4%22.8%117
$245.00Aug 7Sep 4137.9%113.1%22.0%695
$265.00Aug 7Sep 11128.0%106.2%20.5%162152
$260.00Aug 7Sep 4131.6%109.5%20.2%2864
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 7Sep 4140.8%109.4%28.7%136387
$245.00Aug 7Sep 11137.9%109.9%25.6%55104
$250.00Aug 7Sep 11135.9%108.5%25.2%1342.0K
$235.00Aug 7Sep 4142.9%114.8%24.5%42214
$255.00Aug 7Sep 11132.3%107.0%23.7%96194

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 238 found (best R:R 19.83, avg 2.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$335.00$337.50Aug 7$0.12$2.38$0.1219.83$335.12
$340.00$342.50Aug 7$0.15$2.35$0.1515.67$340.15
$345.00$347.50Aug 14$0.15$2.35$0.1515.67$345.15
$342.50$345.00Aug 7$0.17$2.33$0.1713.71$342.67
$345.00$347.50Aug 7$0.25$2.25$0.259.00$345.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$247.50Aug 7$0.12$2.38$0.1219.83$249.88
$240.00$235.00Sep 4$0.25$4.75$0.2519.00$239.75
$242.50$240.00Aug 7$0.20$2.30$0.2011.50$242.30
$252.50$250.00Aug 7$0.23$2.27$0.239.87$252.27
$245.00$242.50Aug 7$0.25$2.25$0.259.00$244.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 293 found (best R:R 24.00, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$267.50$270.00Aug 14$2.40$2.40$0.1024.00$269.90
$237.50$240.00Aug 7$2.35$2.35$0.1515.67$239.85
$235.00$237.50Aug 7$2.30$2.30$0.2011.50$237.30
$240.00$242.50Aug 7$2.25$2.25$0.259.00$242.25
$245.00$250.00Aug 7$4.50$4.50$0.509.00$249.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$335.00$330.00Aug 14$4.60$4.60$0.4011.50$330.40
$335.00$330.00Aug 7$4.40$4.40$0.607.33$330.60
$330.00$325.00Aug 21$4.20$4.20$0.805.25$325.80
$340.00$335.00Aug 28$4.20$4.20$0.805.25$335.80
$315.00$310.00Aug 7$4.15$4.15$0.854.88$310.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $9.77, cheapest $5.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$235.00Aug 7Aug 14$5.85142.9%139.4%
$237.50Aug 7Aug 14$6.00146.1%138.4%
$240.00Aug 7Aug 14$6.10140.8%137.6%
$245.00Aug 7Aug 14$6.60137.9%136.8%
$242.50Aug 7Aug 14$6.65139.1%136.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$235.00Aug 7Aug 14$5.25142.9%139.4%
$237.50Aug 7Aug 14$5.32146.1%138.4%
$240.00Aug 7Aug 14$5.80140.8%137.6%
$345.00Aug 14Aug 28$6.20127.9%109.8%
$245.00Aug 7Aug 14$6.55137.9%136.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 130 found (cheapest 10.34% of stock, avg 20.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$297.50Aug 7$12.15$17.95$30.10$267.40$327.6010.34%
$290.00Aug 7$15.85$14.35$30.20$259.80$320.2010.37%
$287.50Aug 7$17.25$13.05$30.30$257.20$317.8010.41%
$292.50Aug 7$14.80$15.50$30.30$262.20$322.8010.41%
$285.00Aug 7$18.40$11.95$30.35$254.65$315.3510.42%
$295.00Aug 7$13.30$17.05$30.35$264.65$325.3510.42%
$282.50Aug 7$20.00$11.00$31.00$251.50$313.5010.65%
$300.00Aug 7$11.35$19.90$31.25$268.75$331.2510.73%
$302.50Aug 7$10.05$21.30$31.35$271.15$333.8510.77%
$280.00Aug 7$21.55$10.10$31.65$248.35$311.6510.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 7.04% of stock, avg 16.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$305.00$282.50Aug 7$9.50$11.00$20.50$262.00$325.50
$302.50$282.50Aug 7$10.05$11.00$21.05$261.45$323.55
$305.00$285.00Aug 7$9.50$11.95$21.45$263.55$326.45
$302.50$285.00Aug 7$10.05$11.95$22.00$263.00$324.50
$300.00$282.50Aug 7$11.35$11.00$22.35$260.15$322.35
$305.00$287.50Aug 7$9.50$13.05$22.55$264.95$327.55
$302.50$287.50Aug 7$10.05$13.05$23.10$264.40$325.60
$297.50$282.50Aug 7$12.15$11.00$23.15$259.35$320.65
$300.00$285.00Aug 7$11.35$11.95$23.30$261.70$323.30
$305.00$290.00Aug 7$9.50$14.35$23.85$266.15$328.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 213 found (best R:R 49.00, avg credit $4.97)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
275/280320/325Sep 4$4.90$0.1049.00$275.10$324.90
235/238245/250Aug 7$4.88$0.1240.67$232.62$249.88
245/250280/285Aug 28$4.85$0.1532.33$245.15$284.85
255/260265/270Aug 28$4.85$0.1532.33$255.15$269.85
242/245258/260Aug 7$2.40$0.1024.00$242.60$259.90
238/240245/248Aug 14$2.40$0.1024.00$237.60$247.40
245/250255/260Aug 21$4.80$0.2024.00$245.20$259.80
262/265270/275Aug 21$4.80$0.2024.00$260.20$274.80
245/250260/265Sep 4$4.80$0.2024.00$245.20$264.80
250/252258/260Aug 7$2.38$0.1219.83$250.12$259.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$315.00$320.00$325.00Aug 21$0.10$4.9049.00
$320.00$325.00$330.00Aug 21$0.10$4.9049.00
$325.00$330.00$335.00Aug 28$0.10$4.9049.00
$325.00$330.00$335.00Aug 21$0.15$4.8532.33
$330.00$335.00$340.00Aug 21$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$242.50$245.00Aug 7$0.05$2.4549.00
$295.00$300.00$305.00Aug 21$0.10$4.9049.00
$252.50$255.00$257.50Aug 7$0.07$2.4334.71
$235.00$240.00$245.00Aug 28$0.15$4.8532.33
$305.00$310.00$315.00Aug 28$0.15$4.8532.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-11.85, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$345.00$347.501:2Aug 7-$1.08$1.42
$342.50$345.001:2Aug 7-$1.41$1.09
$337.50$340.001:2Aug 7-$1.50$1.00
$340.00$342.501:2Aug 7-$1.60$0.90
$332.50$335.001:2Aug 7-$2.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$275.001:2Sep 11-$11.85$23.15
$265.00$250.001:2Sep 4-$12.75$2.25
$237.50$235.001:2Aug 7-$0.97$1.53
$242.50$240.001:2Aug 7-$1.55$0.95
$245.00$242.501:2Aug 7-$1.70$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 11.57%, avg 5.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 11$33.700.533.0%11.57%14.60%1--
$300.00Sep 4$31.300.533.0%10.75%13.78%79
$310.00Sep 11$29.700.496.5%10.20%16.66%13
$300.00Aug 28$28.300.523.0%9.72%12.75%1953
$315.00Sep 11$28.100.478.2%9.65%17.83%51
$292.50Aug 21$28.000.540.5%9.62%10.07%563
$295.00Aug 21$27.600.531.3%9.48%10.79%368
$305.00Aug 28$27.400.494.8%9.41%14.16%212
$320.00Sep 11$27.300.469.9%9.38%19.27%41
$297.50Aug 21$26.600.522.2%9.14%11.31%1827

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 11,588
Total Puts 7,728
Put/Call Ratio 0.67
Net Difference 3,860

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 56,029
Total Puts 59,788
Average Put/Call Ratio 1.19
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...

Chart Title

Price — Past 7 Days

Add Card

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