Tour v492
COHR
COHERENT CORP
$339.21 +3.35%
(8/5 18:18) ◀
|
Thursday, August 6, 2026 (3:05pm)
January 2026
|
▶ (8/6 18:10)
◀ 8/6 15:05 ▶

Option Volume

Detail
ℹ
Current (08/06 3:05pm) 25,157
Calls: 12,650 (50%)
Puts: 12,507 (50%)
Prior (08/05) 17,401
Calls: 7,678 (44%)
Puts: 9,723 (56%)
Current vs Prior +44.57%
Calls: +64.76% (Calls)
Puts: +28.63% (Puts)
Prior 7-Day Total 162,040
Calls: 81,026 (50%)
Puts: 81,014 (50%)
Prior 7-Day Average 23,148
Calls: 11,575 (50%)
Puts: 11,573 (50%)
Current vs Prior 7-Day Avg +8.68%
Calls: +9.29%
Puts: +8.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 3:05pm) $61.72M
Calls: $31.67M (51%)
Puts: $30.05M (49%)
Prior (08/05) $49.74M
Calls: $29.87M (60%)
Puts: $19.87M (40%)
Current vs Prior +24.08%
Calls: +6.02%
Puts: +51.22%
Prior 7-Day Total $316.05M
Calls: $153.46M (49%)
Puts: $162.59M (51%)
Prior 7-Day Average $45.15M
Calls: $21.92M (49%)
Puts: $23.23M (51%)
Current vs Prior 7-Day Avg +36.69%
Calls: +44.44%
Puts: +29.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:05pm) 0.99
Prior (08/05) 1.27
Current vs Prior -21.93%
Prior 7-Day Average 1.07
Current vs Prior 7-Day Avg -7.51%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06 3:05pm) 237,771
Calls: 105,249 (44%)
Puts: 132,522 (56%)
Prior (08/05) 230,259
Calls: 101,999 (44%)
Puts: 128,260 (56%)
Current vs Prior +3.26%
Prior 7-Day Total 1,396,909
Calls: 616,639 (44%)
Puts: 780,270 (56%)
Prior 7-Day Average 199,558
Calls: 88,091 (44%)
Puts: 111,467 (56%)
Current vs Prior 7-Day Avg +19.15%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 5.73% | 16.26%19.15% | 28.68%
Prior 10.33% | 18.46%21.96% | 31.54%
Current vs Prior -44.51% | -11.91%-12.82% | -9.05%
Prior 7-Day Avg 8.36% | 15.40%23.46% | 32.32%
Current vs 7-Day Avg -31.38% | +5.56%-18.37% | -11.24%
Prior 7-Day Eod 10.33% | 18.46%20.14% | 30.18%
Current vs 7-Day Eod -44.51% | -11.91%-4.92% | -4.95%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 45.68% | 16.13%
Calls: 49.25% | 14.55%
Puts: 42.11% | 17.72%
Prior 37.01% | 20.96%
Calls: 31.52% | 19.71%
Puts: 42.50% | 22.22%
Current vs Prior +23.43% | -23.04%
Prior 7-Day Avg 37.63% | 15.09%
Calls: 42.82% | 14.56%
Puts: 32.43% | 15.63%
Current vs 7-Day Avg +21.40% | +6.86%
Liquidity Expensive
+
Add Card

🤖 AI Insights

P/C ratio dropping 22% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 63 of results (avg 8.3%, best 5.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Sep 1870.8074.70$72.755.4%40.7388
$300.00Aug 2856.2059.90$58.056.4%20.7238
$302.50Aug 2150.8054.40$52.606.8%50.7213
$300.00Sep 459.1063.30$61.206.9%--0.7113
$282.50Aug 1461.6066.40$64.007.5%10.8386
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2171.0074.70$72.855.1%10.72130
$400.00Sep 1884.1088.70$86.405.3%--0.61311
$390.00Sep 1876.9081.40$79.155.7%--0.59148
$350.00Sep 1850.8054.20$52.506.5%60.47235
$390.00Aug 2163.2067.50$65.356.6%140.68132

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. 179 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Aug 761.0066.60$63.808.8%141.00115
$277.50Aug 758.0064.30$61.1510.3%21.00528
$280.00Aug 756.0062.50$59.2511.0%61.00492
$282.50Aug 753.1060.30$56.7012.7%--1.0018
$285.00Aug 751.0057.60$54.3012.2%71.0082
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$402.50Aug 760.0066.90$63.4510.9%60.96--
$382.50Aug 741.5047.20$44.3512.9%20.95--
$380.00Aug 738.1044.80$41.4516.2%40.94--
$375.00Aug 733.4040.00$36.7018.0%80.93--
$372.50Aug 732.2036.60$34.4012.8%520.91--

Most actively traded options today. High liquidity = easy entry/exit. 353 active (total vol 16.8K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$372.50Aug 70.801.20$1.0040.0%2.1K0.09--
$380.00Aug 2116.0018.40$17.2014.0%1.5K0.361.5K
$360.00Sep 1132.7038.30$35.5015.8%1.0K0.49--
$337.50Aug 77.5012.40$9.9549.2%8300.5327
$300.00Aug 736.0042.00$39.0015.4%3350.97629
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2149.1053.00$51.057.6%1.2K0.60195
$310.00Aug 2116.9019.40$18.1513.8%6300.31635
$300.00Aug 70.400.50$0.4522.2%2900.041.3K
$280.00Aug 70.050.60$0.33166.7%2050.03608
$340.00Sep 1141.0047.20$44.1014.1%1980.443

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 87 strikes (avg 26.8%, max 115.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Aug 7Sep 11215.0%99.7%115.6%15116
$280.00Aug 7Sep 18184.8%99.5%85.7%221.1K
$290.00Aug 7Sep 18161.3%99.7%61.7%172.0K
$277.50Aug 7Aug 14212.5%141.5%50.2%2538
$285.00Aug 7Aug 28162.8%108.6%49.9%797
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Aug 7Sep 11215.0%99.7%115.6%100386
$280.00Aug 7Sep 18184.8%99.5%85.7%2231.5K
$272.50Aug 7Aug 14256.5%147.0%74.5%6125
$290.00Aug 7Sep 18161.3%99.7%61.7%170542
$285.00Aug 7Sep 4162.8%105.6%54.2%149327

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 274 found (best R:R 24.00, avg 2.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$402.50$405.00Aug 14$0.10$2.40$0.1024.00$402.60
$382.50$385.00Aug 7$0.18$2.32$0.1812.89$382.68
$350.00$352.50Aug 14$0.20$2.30$0.2011.50$350.20
$367.50$370.00Aug 7$0.25$2.25$0.259.00$367.75
$402.50$405.00Aug 7$0.27$2.23$0.278.26$402.77
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$287.50Aug 7$0.10$2.40$0.1024.00$289.90
$275.00$272.50Aug 14$0.10$2.40$0.1024.00$274.90
$297.50$295.00Aug 7$0.17$2.33$0.1713.71$297.33
$290.00$287.50Aug 21$0.20$2.30$0.2011.50$289.80
$302.50$300.00Aug 7$0.25$2.25$0.259.00$302.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 342 found (best R:R 24.00, avg 1.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$292.50Aug 7$2.40$2.40$0.1024.00$292.40
$302.50$305.00Aug 21$2.35$2.35$0.1515.67$304.85
$300.00$302.50Aug 7$2.30$2.30$0.2011.50$302.30
$322.50$325.00Aug 7$2.20$2.20$0.307.33$324.70
$330.00$332.50Aug 21$2.20$2.20$0.307.33$332.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$402.50$382.50Aug 7$19.10$19.10$0.9021.22$383.40
$380.00$375.00Aug 7$4.75$4.75$0.2519.00$375.25
$375.00$372.50Aug 7$2.30$2.30$0.2011.50$372.70
$360.00$357.50Aug 7$2.25$2.25$0.259.00$357.75
$370.00$365.00Aug 7$4.45$4.45$0.558.09$365.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 94 found (avg debit $13.07, cheapest $4.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Aug 7Aug 14$5.75215.0%143.6%
$277.50Aug 7Aug 14$6.35212.5%141.5%
$280.00Aug 7Aug 14$6.60184.8%140.1%
$402.50Aug 7Aug 14$7.00176.2%131.7%
$285.00Aug 7Aug 14$7.05162.8%139.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$390.00Aug 14Aug 21$4.15132.3%116.8%
$272.50Aug 7Aug 14$4.53256.5%147.0%
$275.00Aug 7Aug 14$5.15215.0%143.6%
$277.50Aug 7Aug 14$5.33212.5%141.5%
$362.50Aug 14Aug 21$5.80134.8%117.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 168 found (cheapest 5.13% of stock, avg 18.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$340.00Aug 7$7.90$9.50$17.40$322.60$357.405.13%
$332.50Aug 7$11.50$6.15$17.65$314.85$350.155.20%
$335.00Aug 7$10.55$7.40$17.95$317.05$352.955.29%
$342.50Aug 7$7.40$11.15$18.55$323.95$361.055.47%
$330.00Aug 7$13.50$5.20$18.70$311.30$348.705.51%
$345.00Aug 7$6.40$12.70$19.10$325.90$364.105.63%
$337.50Aug 7$9.95$9.60$19.55$317.95$357.055.76%
$347.50Aug 7$5.35$14.45$19.80$327.70$367.305.84%
$327.50Aug 7$15.25$4.90$20.15$307.35$347.655.94%
$325.00Aug 7$16.65$3.65$20.30$304.70$345.305.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.76% of stock, avg 16.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$327.50Aug 7$4.45$4.90$9.35$318.15$359.35
$350.00$330.00Aug 7$4.45$5.20$9.65$320.35$359.65
$347.50$327.50Aug 7$5.35$4.90$10.25$317.25$357.75
$347.50$330.00Aug 7$5.35$5.20$10.55$319.45$358.05
$350.00$332.50Aug 7$4.45$6.15$10.60$321.90$360.60
$345.00$327.50Aug 7$6.40$4.90$11.30$316.20$356.30
$347.50$332.50Aug 7$5.35$6.15$11.50$321.00$359.00
$345.00$330.00Aug 7$6.40$5.20$11.60$318.40$356.60
$350.00$335.00Aug 7$4.45$7.40$11.85$323.15$361.85
$342.50$327.50Aug 7$7.40$4.90$12.30$315.20$354.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 224 found (best R:R 49.00, avg credit $4.96)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
290/295305/310Aug 28$4.90$0.1049.00$290.10$309.90
320/325340/345Sep 4$4.90$0.1049.00$320.10$344.90
325/330345/350Sep 4$4.90$0.1049.00$325.10$349.90
340/350360/370Sep 18$9.75$0.2539.00$340.25$369.75
280/282290/295Aug 14$4.85$0.1532.33$277.65$294.85
282/285290/295Aug 14$4.85$0.1532.33$280.15$294.85
320/330340/350Sep 18$9.65$0.3527.57$320.35$349.65
278/280298/300Aug 14$2.40$0.1024.00$277.60$299.90
285/290315/320Aug 28$4.80$0.2024.00$285.20$319.80
300/305325/330Aug 28$4.80$0.2024.00$300.20$329.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 172 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$380.00$390.00$400.00Aug 21$0.10$9.9099.00
$330.00$340.00$350.00Sep 18$0.10$9.9099.00
$320.00$330.00$340.00Sep 18$0.15$9.8565.67
$350.00$360.00$370.00Sep 18$0.15$9.8565.67
$385.00$390.00$395.00Aug 7$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$315.00$320.00$325.00Sep 11$0.05$4.9599.00
$320.00$325.00$330.00Sep 11$0.05$4.9599.00
$360.00$375.00$390.00Aug 28$0.25$14.7559.00
$282.50$285.00$287.50Aug 7$0.05$2.4549.00
$285.00$287.50$290.00Aug 7$0.05$2.4549.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 42 found (best net $-12.60, 41 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$395.00$400.001:2Aug 7-$0.07$4.93
$385.00$390.001:2Aug 7-$0.15$4.85
$390.00$395.001:2Aug 7-$0.21$4.79
$382.50$385.001:2Aug 7-$0.17$2.33
$372.50$375.001:2Aug 7-$0.40$2.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$300.001:2Sep 4-$12.60$7.40
$290.00$275.001:2Sep 11-$9.10$5.90
$297.50$295.001:2Aug 7-$0.11$2.39
$295.00$292.501:2Aug 7-$0.18$2.32
$287.50$285.001:2Aug 7-$0.20$2.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 103 found (best yield 12.85%, avg 5.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$340.00Sep 18$43.600.560.2%12.85%13.09%10177
$340.00Sep 11$40.400.560.2%11.91%12.14%122
$350.00Sep 18$40.000.533.2%11.79%14.97%1702.0K
$340.00Sep 4$38.800.560.2%11.44%11.67%13145
$345.00Sep 11$38.500.541.7%11.35%13.06%56
$350.00Sep 11$36.600.523.2%10.79%13.97%154
$360.00Sep 18$36.600.506.1%10.79%16.92%129340
$345.00Sep 4$35.500.541.7%10.47%12.17%48
$340.00Aug 28$34.700.550.2%10.23%10.46%--214
$355.00Sep 11$34.500.514.7%10.17%14.83%26

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 12,650
Total Puts 12,507
Put/Call Ratio 0.99
Net Difference 143

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 81,026
Total Puts 81,014
Average Put/Call Ratio 1.07
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