Tour v494
COHR
COHERENT CORP
$378.26 +13.18%
(8/6 18:10) ◀
|
Friday, August 7, 2026 (3:05pm)
January 2026
|
▶
◀ 8/7 15:05

Option Volume

Detail
ℹ
Current (08/07 3:05pm) 49,798
Calls: 31,191 (63%)
Puts: 18,607 (37%)
Prior (08/06) 25,157
Calls: 12,650 (50%)
Puts: 12,507 (50%)
Current vs Prior +97.95%
Calls: +146.57% (Calls)
Puts: +48.77% (Puts)
Prior 7-Day Total 166,458
Calls: 84,203 (51%)
Puts: 82,255 (49%)
Prior 7-Day Average 23,779
Calls: 12,029 (51%)
Puts: 11,750 (49%)
Current vs Prior 7-Day Avg +109.41%
Calls: +159.30%
Puts: +58.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 3:05pm) $116.91M
Calls: $92.56M (79%)
Puts: $24.35M (21%)
Prior (08/06) $61.72M
Calls: $31.67M (51%)
Puts: $30.05M (49%)
Current vs Prior +89.44%
Calls: +192.31%
Puts: -18.97%
Prior 7-Day Total $338.00M
Calls: $173.51M (51%)
Puts: $164.49M (49%)
Prior 7-Day Average $48.29M
Calls: $24.79M (51%)
Puts: $23.50M (49%)
Current vs Prior 7-Day Avg +142.13%
Calls: +273.44%
Puts: +3.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:05pm) 0.60
Prior (08/06) 0.99
Current vs Prior -39.66%
Prior 7-Day Average 0.98
Current vs Prior 7-Day Avg -39.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 3:05pm) 246,586
Calls: 110,868 (45%)
Puts: 135,718 (55%)
Prior (08/06) 237,771
Calls: 105,249 (44%)
Puts: 132,522 (56%)
Current vs Prior +3.71%
Prior 7-Day Total 1,434,973
Calls: 634,004 (44%)
Puts: 800,969 (56%)
Prior 7-Day Average 204,996
Calls: 90,572 (44%)
Puts: 114,424 (56%)
Current vs Prior 7-Day Avg +20.29%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 1.57% | 15.15%19.55% | 28.55%
Prior 7.58% | 16.44%19.79% | 29.33%
Current vs Prior -79.29% | -7.85%-1.21% | -2.66%
Prior 7-Day Avg 8.65% | 15.93%22.57% | 31.64%
Current vs 7-Day Avg -81.84% | -4.93%-13.40% | -9.76%
Prior 7-Day Eod 7.58% | 16.44%19.30% | 29.23%
Current vs 7-Day Eod -79.29% | -7.85%+1.30% | -2.33%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 82.66% | 13.32%
Calls: 107.72% | 16.04%
Puts: 57.61% | 10.60%
Prior 13.02% | 14.37%
Calls: 13.03% | 21.82%
Puts: 13.01% | 6.92%
Current vs Prior +534.87% | -7.31%
Prior 7-Day Avg 31.40% | 15.08%
Calls: 34.30% | 15.95%
Puts: 28.51% | 14.21%
Current vs 7-Day Avg +163.22% | -11.67%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($92.56M) vs puts ($24.35M). Elevated premium activity with dollar volume up 89% vs prior. Dollar volume significantly above 7-day average (142% higher). Above-average activity with volume up 98% vs prior.

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 BULLISH
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 110 of results (avg 7.8%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Sep 1888.2090.60$89.402.7%50.77226
$360.00Sep 1859.6061.30$60.452.8%590.62430
$330.00Sep 1875.2077.40$76.302.9%300.71322
$340.00Sep 1869.9072.10$71.003.1%340.68174
$350.00Sep 1864.4066.80$65.603.7%1230.652.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Sep 482.8086.70$84.754.6%10.64--
$360.00Aug 2124.5025.90$25.205.6%640.37189
$420.00Sep 468.9072.90$70.905.6%20.5838
$420.00Sep 1875.6080.10$77.855.8%80.5521
$450.00Sep 1896.70102.60$99.655.9%1010.635

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. 187 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$312.50Aug 761.8067.70$64.759.1%81.0054
$315.00Aug 759.3065.50$62.409.9%151.0088
$320.00Aug 754.2061.20$57.7012.1%771.00431
$322.50Aug 751.7058.60$55.1512.5%131.0048
$330.00Aug 744.2050.80$47.5013.9%631.00460
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 719.5025.70$22.6027.4%90.99--
$397.50Aug 716.7023.20$19.9532.6%130.97--
$435.00Aug 754.6060.70$57.6510.6%30.95--
$390.00Aug 79.8015.90$12.8547.5%330.93--
$387.50Aug 77.7013.60$10.6555.4%220.90--

Most actively traded options today. High liquidity = easy entry/exit. 392 active (total vol 29.1K, top 2.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 146.507.50$7.0014.3%2.7K0.1986
$370.00Aug 75.7010.20$7.9556.6%1.8K1.001.6K
$385.00Aug 70.400.90$0.6576.9%1.7K0.161.5K
$400.00Aug 1418.9020.00$19.455.7%1.5K0.41184
$345.00Aug 731.2035.80$33.5013.7%1.1K1.001.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Aug 1415.1019.10$17.1023.4%1.0K0.344
$350.00Aug 70.000.65$0.33197.0%3500.05123
$370.00Aug 1422.8025.00$23.909.2%2630.4221
$405.00Sep 458.3063.70$61.008.9%2440.53--
$365.00Aug 70.000.40$0.20200.0%2330.062

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 92 strikes (avg 325.4%, max 1262.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Aug 7Sep 181283.6%99.4%1191.0%34462
$305.00Aug 7Aug 281332.1%110.8%1102.0%18173
$307.50Aug 7Aug 211324.3%116.1%1040.8%--145
$325.00Aug 7Sep 41041.5%102.7%913.6%10426
$315.00Aug 7Sep 11888.4%99.1%796.6%1695
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$305.00Aug 7Sep 111332.1%97.7%1262.9%10191
$310.00Aug 7Sep 181283.6%99.4%1191.0%281.6K
$307.50Aug 7Aug 211324.3%116.1%1040.8%573
$325.00Aug 7Sep 111041.5%101.2%929.0%31258
$315.00Aug 7Sep 11888.4%99.1%796.6%22256

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 263 found (best R:R 24.00, avg 2.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$390.00$392.50Aug 7$0.10$2.40$0.1024.00$390.10
$397.50$400.00Aug 14$0.10$2.40$0.1024.00$397.60
$440.00$450.00Aug 7$0.47$9.53$0.4720.28$440.47
$410.00$415.00Aug 7$0.33$4.67$0.3314.15$410.33
$375.00$380.00Aug 28$0.35$4.65$0.3513.29$375.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$307.50Aug 21$0.10$2.40$0.1024.00$309.90
$310.00$305.00Aug 28$0.20$4.80$0.2024.00$309.80
$342.50$340.00Aug 7$0.15$2.35$0.1515.67$342.35
$350.00$347.50Aug 7$0.15$2.35$0.1515.67$349.85
$367.50$365.00Aug 7$0.15$2.35$0.1515.67$367.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 342 found (best R:R 124.00, avg 2.01)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$327.50$330.00Aug 7$2.40$2.40$0.1024.00$329.90
$347.50$350.00Aug 14$2.40$2.40$0.1024.00$349.90
$312.50$315.00Aug 7$2.35$2.35$0.1515.67$314.85
$345.00$347.50Aug 7$2.35$2.35$0.1515.67$347.35
$332.50$335.00Aug 7$2.25$2.25$0.259.00$334.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$412.50$400.00Aug 7$12.40$12.40$0.10124.00$400.10
$397.50$390.00Aug 7$7.10$7.10$0.4017.75$390.40
$385.00$382.50Aug 14$2.35$2.35$0.1515.67$382.65
$390.00$387.50Aug 7$2.20$2.20$0.307.33$387.80
$450.00$440.00Sep 4$8.45$8.45$1.555.45$441.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 94 found (avg debit $14.55, cheapest $2.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$305.00Aug 7Aug 14$3.851332.1%135.4%
$310.00Aug 7Aug 14$5.201283.6%135.7%
$312.50Aug 7Aug 14$5.80605.1%134.8%
$315.00Aug 7Aug 14$6.10888.4%135.0%
$320.00Aug 7Aug 14$6.80535.6%134.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$305.00Aug 7Aug 14$2.251332.1%135.4%
$307.50Aug 7Aug 14$2.501324.3%135.9%
$310.00Aug 7Aug 14$2.901283.6%135.7%
$450.00Aug 14Aug 21$4.75134.8%117.6%
$440.00Aug 14Aug 21$5.00133.1%118.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 1.35% of stock, avg 18.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$380.00Aug 7$1.63$3.47$5.10$374.90$385.101.35%
$375.00Aug 7$4.05$1.08$5.13$369.87$380.131.36%
$377.50Aug 7$2.47$3.13$5.60$371.90$383.101.48%
$372.50Aug 7$5.45$0.60$6.05$366.45$378.551.60%
$382.50Aug 7$1.05$6.30$7.35$375.15$389.851.94%
$370.00Aug 7$7.95$0.38$8.33$361.67$378.332.20%
$385.00Aug 7$0.65$7.85$8.50$376.50$393.502.25%
$367.50Aug 7$10.05$0.35$10.40$357.10$377.902.75%
$387.50Aug 7$0.38$10.65$11.03$376.47$398.532.92%
$390.00Aug 7$0.28$12.85$13.13$376.87$403.133.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.27% of stock, avg 15.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$385.00$370.00Aug 7$0.65$0.38$1.03$368.97$386.03
$385.00$372.50Aug 7$0.65$0.60$1.25$371.25$386.25
$382.50$370.00Aug 7$1.05$0.38$1.43$368.57$383.93
$382.50$372.50Aug 7$1.05$0.60$1.65$370.85$384.15
$385.00$375.00Aug 7$0.65$1.08$1.73$373.27$386.73
$402.50$370.00Aug 7$1.45$0.38$1.83$368.17$404.33
$380.00$370.00Aug 7$1.63$0.38$2.01$367.99$382.01
$402.50$372.50Aug 7$1.45$0.60$2.05$370.45$404.55
$382.50$375.00Aug 7$1.05$1.08$2.13$372.87$384.63
$380.00$372.50Aug 7$1.63$0.60$2.23$370.27$382.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 181 found (best R:R 99.00, avg credit $4.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
330/340350/360Sep 18$9.90$0.1099.00$330.10$359.90
325/330350/355Sep 4$4.90$0.1049.00$325.10$354.90
350/360370/380Sep 18$9.80$0.2049.00$350.20$379.80
305/310350/355Sep 11$4.85$0.1532.33$305.15$354.85
360/370390/400Sep 18$9.70$0.3032.33$360.30$399.70
330/340370/380Sep 18$9.65$0.3527.57$330.35$379.65
308/310320/322Aug 14$2.40$0.1024.00$307.60$322.40
312/315325/328Aug 14$2.40$0.1024.00$312.60$327.40
312/315330/332Aug 14$2.40$0.1024.00$312.60$332.40
325/328332/335Aug 14$2.40$0.1024.00$325.10$334.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 171 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$390.00$392.50$395.00Aug 7$0.05$2.4549.00
$322.50$325.00$327.50Aug 14$0.05$2.4549.00
$330.00$335.00$340.00Sep 4$0.10$4.9049.00
$350.00$355.00$360.00Sep 11$0.10$4.9049.00
$340.00$350.00$360.00Sep 18$0.25$9.7539.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$310.00$320.00$330.00Sep 18$0.05$9.95199.00
$315.00$320.00$325.00Sep 11$0.05$4.9599.00
$420.00$430.00$440.00Sep 18$0.10$9.9099.00
$390.00$400.00$410.00Aug 21$0.15$9.8565.67
$322.50$325.00$327.50Aug 14$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. 51 found (best net $-12.35, 38 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$415.00$420.001:2Aug 7-$0.15$4.85
$405.00$410.001:2Aug 7-$0.38$4.62
$430.00$435.001:2Aug 7-$0.50$4.50
$435.00$440.001:2Aug 7-$0.50$4.50
$425.00$430.001:2Aug 7-$0.97$4.03
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$435.00$412.501:2Aug 7-$12.35$10.15
$400.00$370.001:2Sep 4-$22.25$7.75
$350.00$347.501:2Aug 7-$0.03$2.47
$367.50$365.001:2Aug 7-$0.05$2.45
$352.50$350.001:2Aug 7-$0.06$2.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 13.22%, avg 6.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Sep 18$50.000.560.5%13.22%13.68%85420
$390.00Sep 18$46.100.533.1%12.19%15.29%34197
$380.00Sep 11$43.000.550.5%11.37%11.83%54
$400.00Sep 18$41.200.505.8%10.89%16.64%109896
$385.00Sep 11$41.100.531.8%10.87%12.65%71
$380.00Sep 4$40.900.550.5%10.81%11.27%814
$385.00Sep 4$38.600.531.8%10.20%11.99%212
$380.00Aug 28$38.000.540.5%10.05%10.51%3832
$390.00Sep 4$37.800.513.1%9.99%13.10%37
$410.00Sep 18$37.600.478.4%9.94%18.33%11512

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 31,191
Total Puts 18,607
Put/Call Ratio 0.60
Net Difference 12,584

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 84,203
Total Puts 82,255
Average Put/Call Ratio 0.98
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