Tour v526
COHR
COHERENT CORP
$293.95 +2.02%
(8/25 18:02) ◀
|
Wednesday, August 26, 2026 (3:05pm)
January 2026
|
▶ (8/26 18:02)
◀ 8/26 15:05 ▶

Option Volume

Detail
ℹ
Current (08/26 3:05pm) 15,183
Calls: 9,582 (63%)
Puts: 5,601 (37%)
Prior (08/25) 14,950
Calls: 9,712 (65%)
Puts: 5,238 (35%)
Current vs Prior +1.56%
Calls: -1.34% (Calls)
Puts: +6.93% (Puts)
Prior 7-Day Total 254,413
Calls: 127,149 (50%)
Puts: 127,264 (50%)
Prior 7-Day Average 36,344
Calls: 18,164 (50%)
Puts: 18,180 (50%)
Current vs Prior 7-Day Avg -58.23%
Calls: -47.25%
Puts: -69.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/26 3:05pm) $20.15M
Calls: $13.08M (65%)
Puts: $7.07M (35%)
Prior (08/25) $20.13M
Calls: $8.64M (43%)
Puts: $11.50M (57%)
Current vs Prior +0.09%
Calls: +51.47%
Puts: -38.49%
Prior 7-Day Total $392.33M
Calls: $153.02M (39%)
Puts: $239.32M (61%)
Prior 7-Day Average $56.05M
Calls: $21.86M (39%)
Puts: $34.19M (61%)
Current vs Prior 7-Day Avg -64.05%
Calls: -40.16%
Puts: -79.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/26 3:05pm) 0.58
Prior (08/25) 0.54
Current vs Prior +8.38%
Prior 7-Day Average 1.08
Current vs Prior 7-Day Avg -45.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/26 3:05pm) 251,973
Calls: 112,724 (45%)
Puts: 139,249 (55%)
Prior (08/25) 242,179
Calls: 105,003 (43%)
Puts: 137,176 (57%)
Current vs Prior +4.04%
Prior 7-Day Total 1,899,758
Calls: 834,883 (44%)
Puts: 1,064,875 (56%)
Prior 7-Day Average 271,394
Calls: 119,269 (44%)
Puts: 152,125 (56%)
Current vs Prior 7-Day Avg -7.16%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 6.33% | 10.05%15.24% | 24.60%
Prior 8.40% | 11.67%16.33% | 25.01%
Current vs Prior -24.64% | -13.88%-6.65% | -1.65%
Prior 7-Day Avg 4.82% | 10.36%7.78% | 20.45%
Current vs 7-Day Avg +31.19% | -2.93%+95.96% | +20.27%
Prior 7-Day Eod 8.40% | 11.67%15.57% | 24.83%
Current vs 7-Day Eod -24.64% | -13.88%-2.09% | -0.95%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.89% | 17.27%
Calls: 25.99% | 20.41%
Puts: 31.79% | 14.14%
Prior 12.61% | 17.15%
Calls: 5.76% | 20.06%
Puts: 19.47% | 14.24%
Current vs Prior +129.10% | +0.70%
Prior 7-Day Avg 43.86% | 15.86%
Calls: 48.73% | 16.65%
Puts: 38.99% | 15.07%
Current vs 7-Day Avg -34.12% | +8.89%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($13.08M). Bullish P/C ratio of 0.58.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 87 of results (avg 7.7%, best 3.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1812.3012.70$12.503.2%630.36945
$320.00Aug 281.401.45$1.423.5%2.4K0.132.1K
$335.00Sep 188.609.00$8.804.5%780.2820
$330.00Sep 189.7010.20$9.955.0%560.30720
$300.00Sep 1819.0020.10$19.555.6%2280.493.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.50Sep 1818.0018.70$18.353.8%20.421
$350.00Oct 264.5067.60$66.054.7%60.723
$335.00Sep 1848.1050.50$49.304.9%30.724
$290.00Sep 2522.3023.60$22.955.7%1860.44491
$292.50Sep 1820.2021.40$20.805.8%30.461

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. 128 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2849.8055.90$52.8511.5%--1.0026
$250.00Aug 2839.9045.90$42.9014.0%31.005
$260.00Aug 2830.0036.60$33.3019.8%--0.97119
$265.00Aug 2826.2031.80$29.0019.3%30.9375
$240.00Sep 450.8056.50$53.6510.6%--0.93229
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2854.6059.20$56.908.1%100.99417
$345.00Aug 2849.1055.50$52.3012.2%--0.9712
$340.00Aug 2844.7049.30$47.009.8%70.97317
$337.50Aug 2842.1048.20$45.1513.5%--0.9659
$335.00Aug 2839.5045.70$42.6014.6%30.9573

Most actively traded options today. High liquidity = easy entry/exit. 273 active (total vol 10.7K, top 2.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 281.401.45$1.423.5%2.4K0.132.1K
$300.00Aug 285.306.30$5.8017.2%5490.39775
$310.00Aug 282.703.50$3.1025.8%3810.241.5K
$320.00Sep 45.205.80$5.5010.9%2320.26248
$340.00Sep 187.407.90$7.656.5%2300.25390
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 45.105.60$5.359.3%3960.23399
$260.00Sep 114.705.60$5.1517.5%3650.19147
$290.00Sep 2522.3023.60$22.955.7%1860.44491
$270.00Aug 281.051.60$1.3341.4%1620.12696
$245.00Aug 280.100.15$0.1338.5%1310.01385

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 30.4%, max 38.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$292.50Aug 28Sep 18100.6%72.8%38.1%27102
$305.00Aug 28Oct 2102.8%74.5%38.0%135665
$315.00Aug 28Oct 2101.9%74.5%36.8%189251
$302.50Aug 28Sep 18103.2%75.6%36.4%6378
$310.00Aug 28Oct 2102.3%75.5%35.6%3821.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$292.50Aug 28Sep 18100.6%72.8%38.1%2334
$315.00Aug 28Sep 25101.9%74.6%36.5%8121
$310.00Aug 28Oct 2102.3%75.5%35.6%22237
$305.00Aug 28Sep 25102.8%76.8%33.9%10154
$297.50Aug 28Sep 1898.2%73.8%33.0%157

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 222 found (best R:R 8.09, avg 3.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$340.00$350.00Oct 2$1.10$8.90$1.1030%8.09$341.10
$280.00$290.00Oct 2$4.45$5.55$4.4562%1.25$284.45
$295.00$300.00Sep 25$1.40$3.60$1.4053%2.57$296.40
$280.00$285.00Sep 4$2.15$2.85$2.1567%1.33$282.15
$270.00$280.00Sep 25$5.55$4.45$5.5569%0.80$275.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$320.00$317.50Sep 4$0.80$1.70$0.8074%2.12$319.20
$310.00$305.00Sep 11$2.30$2.70$2.3061%1.17$307.70
$307.50$305.00Sep 4$0.95$1.55$0.9562%1.63$306.55
$312.50$310.00Sep 4$1.15$1.35$1.1567%1.17$311.35
$285.00$280.00Oct 2$1.55$3.45$1.5541%2.23$283.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 166 found (best R:R 2.03, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$327.50$330.00Sep 4$1.60$1.60$0.9076%1.78$329.10
$295.00$297.50Sep 11$1.80$1.80$0.7048%2.57$296.80
$315.00$320.00Sep 11$2.10$2.10$2.9064%0.72$317.10
$310.00$312.50Sep 11$1.30$1.30$1.2061%1.08$311.30
$340.00$345.00Sep 11$1.15$1.15$3.8580%0.30$341.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$285.00Oct 2$3.35$3.35$1.6556%2.03$286.65
$260.00$255.00Oct 2$2.30$2.30$2.7073%0.85$257.70
$275.00$270.00Oct 2$2.45$2.45$2.5565%0.96$272.55
$270.00$265.00Sep 25$2.20$2.20$2.8069%0.79$267.80
$245.00$240.00Sep 11$1.21$1.21$3.7987%0.32$243.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $6.06, cheapest $12.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$305.00Aug 28Sep 4$5.55102.8%79.8%
$302.50Aug 28Sep 4$5.75103.2%80.2%
$292.50Aug 28Sep 4$5.85100.6%77.8%
$295.00Aug 28Sep 4$5.8599.6%77.8%
$297.50Aug 28Sep 4$6.0098.2%78.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$297.50Aug 28Sep 18$12.3598.2%73.8%
$305.00Aug 28Sep 4$4.95102.8%79.8%
$302.50Aug 28Sep 4$5.00103.2%80.2%
$292.50Aug 28Sep 4$5.25100.6%77.8%
$295.00Aug 28Sep 4$5.1099.6%77.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 86 found (cheapest 5.77% of stock, avg 12.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Aug 28$10.05$6.90$16.95$273.05$306.955.77%
$287.50Aug 28$11.45$5.75$17.20$270.30$304.705.85%
$285.00Aug 28$13.00$4.35$17.35$267.65$302.355.90%
$292.50Aug 28$8.85$8.55$17.40$275.10$309.905.92%
$295.00Aug 28$7.80$9.75$17.55$277.45$312.555.97%
$297.50Aug 28$6.60$11.20$17.80$279.70$315.306.06%
$282.50Aug 28$14.35$3.60$17.95$264.55$300.456.11%
$300.00Aug 28$5.80$12.30$18.10$281.90$318.106.16%
$302.50Aug 28$5.20$14.20$19.40$283.10$321.906.60%
$280.00Aug 28$16.70$3.23$19.93$260.07$299.936.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 2.72% of stock, avg 10.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$305.00$282.50Aug 28$4.40$3.60$8.00$274.50$313.00
$305.00$285.00Aug 28$4.40$4.35$8.75$276.25$313.75
$302.50$282.50Aug 28$5.20$3.60$8.80$273.70$311.30
$302.50$285.00Aug 28$5.20$4.35$9.55$275.45$312.05
$300.00$282.50Aug 28$5.80$3.60$9.40$273.10$309.40
$300.00$285.00Aug 28$5.80$4.35$10.15$274.85$310.15
$305.00$287.50Aug 28$4.40$5.75$10.15$277.35$315.15
$302.50$287.50Aug 28$5.20$5.75$10.95$276.55$313.45
$300.00$287.50Aug 28$5.80$5.75$11.55$275.95$311.55
$297.50$282.50Aug 28$6.60$3.60$10.20$272.30$307.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 163 found (best R:R 2.70, avg credit $1.59)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
265/270340/345Sep 25$3.65$1.3541%2.70$266.35$343.65
255/260335/340Oct 2$3.60$1.4040%2.57$256.40$338.60
255/260330/335Oct 2$3.50$1.5038%2.33$256.50$333.50
270/275335/340Oct 2$3.75$1.2532%3.00$271.25$338.75
240/242310/312Aug 28$1.03$1.4772%0.70$241.47$311.03
245/250340/345Sep 25$2.70$2.3052%1.17$247.30$342.70
240/242305/308Aug 28$1.15$1.3565%0.85$241.35$306.15
240/245320/325Sep 11$2.46$2.5456%0.97$242.54$322.46
240/242315/318Aug 28$0.80$1.7078%0.47$241.70$315.80
255/258318/320Sep 4$1.33$1.1757%1.14$256.17$318.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 146 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$295.00$300.00$305.00Oct 2$0.05$4.956%99.00
$315.00$320.00$325.00Sep 25$0.05$4.956%99.00
$260.00$265.00$270.00Aug 28$0.10$4.907%49.00
$330.00$335.00$340.00Sep 25$0.05$4.954%99.00
$300.00$302.50$305.00Sep 4$0.05$2.455%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$295.00$300.00$305.00Sep 11$0.10$4.909%49.00
$245.00$250.00$255.00Sep 25$0.05$4.955%99.00
$260.00$265.00$270.00Oct 2$0.05$4.955%99.00
$275.00$280.00$285.00Sep 25$0.10$4.906%49.00
$335.00$340.00$345.00Sep 11$0.10$4.906%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 66 found (best net $-17.95, 63 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$260.001:2Sep 4-$17.95$2.05
$342.50$345.001:2Aug 28-$0.11$2.39
$332.50$335.001:2Aug 28-$0.20$2.30
$337.50$340.001:2Aug 28-$0.21$2.29
$335.00$337.501:2Aug 28-$0.30$2.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$252.50$250.001:2Aug 28-$0.01$2.49
$257.50$255.001:2Aug 28-$0.26$2.24
$262.50$260.001:2Aug 28-$0.31$2.19
$260.00$257.501:2Aug 28-$0.32$2.18
$265.00$262.501:2Aug 28-$0.42$2.08

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 8.81%, avg 3.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Oct 2$25.900.530.4%8.81%9.17%216
$350.00Oct 2$10.500.2819.1%3.57%22.64%459
$310.00Oct 2$18.800.455.5%6.40%11.86%1136
$300.00Oct 2$22.800.512.1%7.76%9.81%--71
$325.00Oct 2$14.200.3710.6%4.83%15.39%59
$315.00Oct 2$16.500.427.2%5.61%12.77%--28
$335.00Oct 2$11.800.3314.0%4.01%17.98%110
$305.00Oct 2$20.000.483.8%6.80%10.56%--14
$330.00Oct 2$12.500.3512.3%4.25%16.52%119
$300.00Sep 25$21.800.502.1%7.42%9.47%43341

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 9,582
Total Puts 5,601
Put/Call Ratio 0.58
Net Difference 3,981

Prior's Put/Call Breakdown

Total Calls 9,712
Total Puts 5,238
Put/Call Ratio 0.54
Net Difference 4,474

Prior 7-Day Put/Call Summary

Total Calls 127,149
Total Puts 127,264
Average Put/Call Ratio 1.08
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