Tour v492
COHR
COHERENT CORP
$334.26 +3.25%
(8/4 18:14) ◀
|
Wednesday, August 5, 2026 (3:05pm)
January 2026
|
▶ (8/5 18:18)
◀ 8/5 15:05 ▶

Option Volume

Detail
ℹ
Current (08/05 3:05pm) 17,401
Calls: 7,678 (44%)
Puts: 9,723 (56%)
Prior (08/03) 19,316
Calls: 11,588 (60%)
Puts: 7,728 (40%)
Current vs Prior -9.91%
Calls: -33.74% (Calls)
Puts: +25.82% (Puts)
Prior 7-Day Total 134,946
Calls: 66,696 (49%)
Puts: 68,250 (51%)
Prior 7-Day Average 19,278
Calls: 9,528 (49%)
Puts: 9,750 (51%)
Current vs Prior 7-Day Avg -9.74%
Calls: -19.42%
Puts: -0.28%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 3:05pm) $49.74M
Calls: $29.87M (60%)
Puts: $19.87M (40%)
Prior (08/03) $33.97M
Calls: $23.87M (70%)
Puts: $10.10M (30%)
Current vs Prior +46.43%
Calls: +25.15%
Puts: +96.69%
Prior 7-Day Total $250.90M
Calls: $105.32M (42%)
Puts: $145.58M (58%)
Prior 7-Day Average $35.84M
Calls: $15.05M (42%)
Puts: $20.80M (58%)
Current vs Prior 7-Day Avg +38.77%
Calls: +98.52%
Puts: -4.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:05pm) 1.27
Prior (08/03) 0.67
Current vs Prior +89.89%
Prior 7-Day Average 1.15
Current vs Prior 7-Day Avg +10.14%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 3:05pm) 230,259
Calls: 101,999 (44%)
Puts: 128,260 (56%)
Prior (08/03) 204,989
Calls: 89,768 (44%)
Puts: 115,221 (56%)
Current vs Prior +12.33%
Prior 7-Day Total 1,369,251
Calls: 604,205 (44%)
Puts: 765,046 (56%)
Prior 7-Day Average 195,607
Calls: 86,315 (44%)
Puts: 109,292 (56%)
Current vs Prior 7-Day Avg +17.71%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 7.58% | 16.44%19.79% | 29.33%
Prior 10.77% | 18.79%21.34% | 30.79%
Current vs Prior -29.56% | -12.49%-7.28% | -4.73%
Prior 7-Day Avg 7.96% | 14.76%24.00% | 32.63%
Current vs 7-Day Avg -4.72% | +11.37%-17.55% | -10.10%
Prior 7-Day Eod 10.77% | 18.79%21.96% | 31.54%
Current vs 7-Day Eod -29.56% | -12.49%-9.89% | -6.99%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.02% | 14.37%
Calls: 13.03% | 21.82%
Puts: 13.01% | 6.92%
Prior 12.45% | 10.97%
Calls: 11.99% | 11.42%
Puts: 12.90% | 10.53%
Current vs Prior +4.58% | +30.99%
Prior 7-Day Avg 34.68% | 13.85%
Calls: 40.78% | 13.58%
Puts: 28.58% | 14.12%
Current vs 7-Day Avg -62.46% | +3.75%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($29.87M). Bearish P/C ratio of 1.27 indicates protective positioning. P/C ratio rising 90% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHNEUTRALMIXED
15:05BULLISHBEARISHBEARISH
15:00BULLISHNEUTRALMIXED
14:00BULLISHNEUTRALMIXED
13:00BULLISHNEUTRALBULLISH
12:00BULLISHNEUTRALBULLISH
11:00BULLISHNEUTRALBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35NEUTRALNEUTRALMIXED

📈 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 127 of results (avg 8.1%, best 2.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1840.3042.10$41.204.4%1.1K0.521.1K
$380.00Sep 1829.9031.50$30.705.2%1480.43308
$330.00Sep 1847.4050.50$48.956.3%280.58335
$315.00Sep 448.3051.60$49.956.6%40.63166
$290.00Sep 1867.8072.50$70.156.7%100.7292
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1842.6043.80$43.202.8%570.42295
$370.00Sep 1866.9069.60$68.254.0%30.5439
$337.50Aug 2132.7034.10$33.404.2%10.47--
$310.00Sep 1832.6034.30$33.455.1%30.351.5K
$400.00Sep 1887.8092.50$90.155.2%1000.62211

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. 155 found (avg delta 0.68, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 761.0067.70$64.3510.4%90.97541
$272.50Aug 759.0065.00$62.009.7%10.9676
$277.50Aug 754.3060.00$57.1510.0%10.96528
$267.50Aug 763.7070.00$66.859.4%--0.9633
$275.00Aug 756.5062.80$59.6510.6%10.96115
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$362.50Aug 728.7034.10$31.4017.2%30.80--
$360.00Aug 726.5032.10$29.3019.1%790.781
$357.50Aug 725.5029.80$27.6515.6%120.7512
$355.00Aug 724.1026.50$25.309.5%30.732
$390.00Aug 1463.2068.00$65.607.3%--0.7212

Most actively traded options today. High liquidity = easy entry/exit. 322 active (total vol 12.0K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1840.3042.10$41.204.4%1.1K0.521.1K
$340.00Aug 1422.6026.70$24.6516.6%2440.51100
$340.00Aug 78.8010.40$9.6016.7%1770.44613
$340.00Aug 2128.7031.60$30.159.6%1510.52363
$380.00Sep 1829.9031.50$30.705.2%1480.43308
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1816.9018.30$17.608.0%1.5K0.22848
$320.00Aug 75.306.50$5.9020.3%3360.30234
$330.00Sep 1138.9042.40$40.658.6%2660.428
$322.50Aug 2124.9027.90$26.4011.4%2060.401
$302.50Aug 2116.5018.30$17.4010.3%1780.305

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 83 strikes (avg 17.6%, max 51.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Aug 7Sep 18153.5%101.7%51.0%9764
$267.50Aug 7Aug 21173.1%115.5%49.9%--45
$280.00Aug 7Sep 18148.4%100.9%47.1%111.1K
$275.00Aug 7Aug 28151.7%109.7%38.3%1134
$290.00Aug 7Sep 18133.9%100.9%32.7%282.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Aug 7Sep 18153.5%101.7%51.0%1.6K1.5K
$267.50Aug 7Aug 21173.1%115.5%49.9%74129
$280.00Aug 7Sep 18148.4%100.9%47.1%1101.5K
$275.00Aug 7Sep 11151.7%103.9%46.0%101401
$285.00Aug 7Sep 11140.8%102.9%36.8%58313

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 266 found (best R:R 40.67, avg 2.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$395.00$400.00Aug 7$0.12$4.88$0.1240.67$395.12
$370.00$375.00Aug 7$0.28$4.72$0.2816.86$370.28
$390.00$395.00Aug 7$0.28$4.72$0.2816.86$390.28
$387.50$390.00Aug 7$0.20$2.30$0.2011.50$387.70
$357.50$360.00Aug 21$0.20$2.30$0.2011.50$357.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$272.50$270.00Aug 7$0.14$2.36$0.1416.86$272.36
$282.50$280.00Aug 7$0.15$2.35$0.1515.67$282.35
$290.00$287.50Aug 7$0.15$2.35$0.1515.67$289.85
$292.50$290.00Aug 7$0.15$2.35$0.1515.67$292.35
$297.50$295.00Aug 7$0.15$2.35$0.1515.67$297.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 328 found (best R:R 15.67, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$272.50Aug 7$2.35$2.35$0.1515.67$272.35
$272.50$275.00Aug 7$2.35$2.35$0.1515.67$274.85
$292.50$295.00Aug 7$2.35$2.35$0.1515.67$294.85
$297.50$300.00Aug 21$2.35$2.35$0.1515.67$299.85
$295.00$297.50Aug 7$2.30$2.30$0.2011.50$297.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$357.50$355.00Aug 7$2.35$2.35$0.1515.67$355.15
$362.50$360.00Aug 7$2.10$2.10$0.405.25$360.40
$400.00$390.00Aug 21$8.40$8.40$1.605.25$391.60
$347.50$345.00Aug 7$2.05$2.05$0.454.56$345.45
$297.50$295.00Aug 14$2.00$2.00$0.504.00$295.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $12.00, cheapest $3.60)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$267.50Aug 7Aug 14$4.90173.1%137.5%
$270.00Aug 7Aug 14$5.40153.5%137.8%
$280.00Aug 7Aug 14$5.60148.4%136.1%
$275.00Aug 7Aug 14$5.95151.7%135.4%
$277.50Aug 7Aug 14$6.40142.2%134.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$390.00Aug 14Aug 21$3.60136.7%116.8%
$370.00Aug 14Aug 21$3.90127.5%120.0%
$267.50Aug 7Aug 14$4.37173.1%137.5%
$270.00Aug 7Aug 14$5.12153.5%137.8%
$275.00Aug 7Aug 14$5.65151.7%135.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 7.17% of stock, avg 19.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$330.00Aug 7$14.30$9.65$23.95$306.05$353.957.17%
$335.00Aug 7$11.65$12.30$23.95$311.05$358.957.17%
$332.50Aug 7$13.05$11.10$24.15$308.35$356.657.22%
$327.50Aug 7$15.60$8.65$24.25$303.25$351.757.25%
$337.50Aug 7$10.75$14.05$24.80$312.70$362.307.42%
$340.00Aug 7$9.60$15.20$24.80$315.20$364.807.42%
$325.00Aug 7$17.65$7.70$25.35$299.65$350.357.58%
$342.50Aug 7$8.90$16.70$25.60$316.90$368.107.66%
$322.50Aug 7$19.15$6.75$25.90$296.60$348.407.75%
$345.00Aug 7$7.80$18.15$25.95$319.05$370.957.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 4.35% of stock, avg 16.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$347.50$325.00Aug 7$6.85$7.70$14.55$310.45$362.05
$345.00$325.00Aug 7$7.80$7.70$15.50$309.50$360.50
$347.50$327.50Aug 7$6.85$8.65$15.50$312.00$363.00
$345.00$327.50Aug 7$7.80$8.65$16.45$311.05$361.45
$347.50$330.00Aug 7$6.85$9.65$16.50$313.50$364.00
$342.50$325.00Aug 7$8.90$7.70$16.60$308.40$359.10
$340.00$325.00Aug 7$9.60$7.70$17.30$307.70$357.30
$345.00$330.00Aug 7$7.80$9.65$17.45$312.55$362.45
$342.50$327.50Aug 7$8.90$8.65$17.55$309.95$360.05
$347.50$332.50Aug 7$6.85$11.10$17.95$314.55$365.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 218 found (best R:R 65.67, avg credit $5.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
280/290310/320Sep 18$9.85$0.1565.67$280.15$319.85
310/320340/350Sep 18$9.85$0.1565.67$310.15$349.85
285/290310/315Aug 28$4.90$0.1049.00$285.10$314.90
285/290320/325Sep 4$4.85$0.1532.33$285.15$324.85
268/270290/292Aug 14$2.40$0.1024.00$267.60$292.40
278/280292/295Aug 14$2.40$0.1024.00$277.60$294.90
282/285288/290Aug 14$2.40$0.1024.00$282.60$289.90
268/270288/290Aug 21$2.40$0.1024.00$267.60$289.90
268/270290/292Aug 21$2.40$0.1024.00$267.60$292.40
305/310325/330Sep 4$4.80$0.2024.00$305.20$329.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Sep 18$0.25$9.7539.00
$275.00$280.00$285.00Aug 21$0.15$4.8532.33
$335.00$340.00$345.00Aug 28$0.15$4.8532.33
$330.00$335.00$340.00Sep 11$0.15$4.8532.33
$390.00$395.00$400.00Aug 7$0.16$4.8430.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$350.00$360.00$370.00Aug 14$0.10$9.9099.00
$325.00$327.50$330.00Aug 7$0.05$2.4549.00
$305.00$307.50$310.00Aug 14$0.05$2.4549.00
$300.00$302.50$305.00Aug 21$0.05$2.4549.00
$270.00$275.00$280.00Sep 4$0.10$4.9049.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 30 found (best net $-15.50, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$325.001:2Sep 11-$15.50$39.50
$340.00$380.001:2Sep 11-$14.05$25.95
$390.00$395.001:2Aug 7-$0.22$4.78
$395.00$400.001:2Aug 7-$0.26$4.74
$375.00$380.001:2Aug 7-$0.31$4.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$305.00$285.001:2Sep 11-$12.40$7.60
$272.50$270.001:2Aug 7-$0.29$2.21
$277.50$275.001:2Aug 7-$0.37$2.13
$275.00$272.501:2Aug 7-$0.54$1.96
$282.50$280.001:2Aug 7-$0.65$1.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 100 found (best yield 12.95%, avg 5.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$340.00Sep 18$43.300.551.7%12.95%14.67%51182
$335.00Sep 11$40.900.560.2%12.24%12.46%4110
$350.00Sep 18$40.300.524.7%12.06%16.77%1.1K1.1K
$340.00Sep 11$39.300.541.7%11.76%13.47%22
$335.00Sep 4$37.000.560.2%11.07%11.29%111
$360.00Sep 18$36.300.497.7%10.86%18.56%5340
$340.00Sep 4$36.100.541.7%10.80%12.52%13140
$345.00Sep 4$34.900.523.2%10.44%13.65%36
$335.00Aug 28$34.700.560.2%10.38%10.60%468
$350.00Sep 4$33.500.504.7%10.02%14.73%516

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 7,678
Total Puts 9,723
Put/Call Ratio 1.27
Net Difference -2,045

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 66,696
Total Puts 68,250
Average Put/Call Ratio 1.15
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