Tour v526
COHR
COHERENT CORP
$293.27 -0.37%
(8/26 18:02) ◀
|
Thursday, August 27, 2026 (3:05pm)
January 2026
|
▶ (8/27 18:01)
◀ 8/27 15:05 ▶

Option Volume

Detail
ℹ
Current (08/27 3:05pm) 19,448
Calls: 12,061 (62%)
Puts: 7,387 (38%)
Prior (08/26) 15,183
Calls: 9,582 (63%)
Puts: 5,601 (37%)
Current vs Prior +28.09%
Calls: +25.87% (Calls)
Puts: +31.89% (Puts)
Prior 7-Day Total 200,587
Calls: 101,416 (51%)
Puts: 99,171 (49%)
Prior 7-Day Average 28,655
Calls: 14,488 (51%)
Puts: 14,167 (49%)
Current vs Prior 7-Day Avg -32.13%
Calls: -16.75%
Puts: -47.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27 3:05pm) $21.92M
Calls: $12.26M (56%)
Puts: $9.66M (44%)
Prior (08/26) $20.15M
Calls: $13.08M (65%)
Puts: $7.07M (35%)
Current vs Prior +8.79%
Calls: -6.24%
Puts: +36.59%
Prior 7-Day Total $334.13M
Calls: $123.27M (37%)
Puts: $210.86M (63%)
Prior 7-Day Average $47.73M
Calls: $17.61M (37%)
Puts: $30.12M (63%)
Current vs Prior 7-Day Avg -54.07%
Calls: -30.36%
Puts: -67.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/27 3:05pm) 0.61
Prior (08/26) 0.58
Current vs Prior +4.78%
Prior 7-Day Average 1.02
Current vs Prior 7-Day Avg -39.88%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/27 3:05pm) 259,050
Calls: 117,858 (45%)
Puts: 141,192 (55%)
Prior (08/26) 251,973
Calls: 112,724 (45%)
Puts: 139,249 (55%)
Current vs Prior +2.81%
Prior 7-Day Total 1,863,667
Calls: 815,134 (44%)
Puts: 1,048,533 (56%)
Prior 7-Day Average 266,238
Calls: 116,447 (44%)
Puts: 149,790 (56%)
Current vs Prior 7-Day Avg -2.70%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 4.26% | 9.07%14.29% | 23.60%
Prior 7.21% | 11.16%15.75% | 25.08%
Current vs Prior -40.92% | -18.76%-9.29% | -5.92%
Prior 7-Day Avg 5.17% | 10.51%8.58% | 20.98%
Current vs 7-Day Avg -17.61% | -13.68%+66.45% | +12.47%
Prior 7-Day Eod 7.21% | 11.16%15.41% | 24.24%
Current vs 7-Day Eod -40.92% | -18.76%-7.26% | -2.65%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 47.33% | 15.09%
Calls: 43.75% | 8.96%
Puts: 50.90% | 21.21%
Prior 15.11% | 12.96%
Calls: 13.07% | 13.33%
Puts: 17.14% | 12.58%
Current vs Prior +213.24% | +16.44%
Prior 7-Day Avg 41.19% | 15.21%
Calls: 44.58% | 16.24%
Puts: 37.80% | 14.18%
Current vs 7-Day Avg +14.91% | -0.82%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.61.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 40 of results (avg 8.1%, best 5.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 1817.3018.40$17.856.2%960.483.1K
$310.00Sep 1813.7014.60$14.156.4%1640.41439
$300.00Sep 2520.8022.20$21.506.5%1590.50362
$295.00Oct 225.8028.00$26.908.2%80.5418
$265.00Oct 240.9044.60$42.758.7%--0.7160
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Sep 1817.8018.80$18.305.5%310.44779
$330.00Sep 1843.2045.90$44.556.1%340.72450
$340.00Sep 2553.4056.80$55.106.2%--0.7221
$325.00Sep 1136.5038.90$37.706.4%--0.7354
$350.00Sep 1859.4063.40$61.406.5%120.81526

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. 136 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2850.2056.30$53.2511.5%--1.0026
$260.00Aug 2830.1036.40$33.2518.9%10.98119
$265.00Aug 2824.7031.20$27.9523.3%20.9773
$240.00Sep 450.8057.10$53.9511.7%--0.96229
$270.00Aug 2820.6026.40$23.5024.7%30.951.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2834.0039.10$36.5514.0%191.00187
$332.50Aug 2836.4042.70$39.5515.9%21.007
$335.00Aug 2839.5043.60$41.559.9%11.0071
$337.50Aug 2841.3047.60$44.4514.2%11.0059
$340.00Aug 2843.8049.20$46.5011.6%1991.00310

Most actively traded options today. High liquidity = easy entry/exit. 304 active (total vol 14.4K, top 2.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 280.300.55$0.4358.1%2.2K0.064.2K
$300.00Aug 282.703.60$3.1528.6%2.0K0.341.1K
$302.50Aug 281.903.10$2.5048.0%3220.29110
$310.00Aug 280.801.45$1.1357.5%2800.151.7K
$320.00Sep 43.704.70$4.2023.8%2770.23429
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$255.00Aug 280.000.15$0.08187.5%4780.01290
$280.00Sep 46.507.80$7.1518.2%3480.32375
$280.00Aug 280.901.75$1.3363.9%3320.16604
$265.00Sep 2510.7011.80$11.259.8%2130.28118
$340.00Aug 2843.8049.20$46.5011.6%1991.00310

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 26.3%, max 38.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$287.50Aug 28Sep 1896.6%69.9%38.2%15128
$280.00Aug 28Sep 2594.7%72.1%31.4%8547
$297.50Aug 28Sep 1894.0%72.2%30.2%55151
$292.50Aug 28Sep 1890.2%69.6%29.6%29125
$285.00Aug 28Oct 293.0%72.2%28.9%23207
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$287.50Aug 28Sep 1896.6%69.9%38.2%1525
$280.00Aug 28Oct 294.7%70.8%33.7%336636
$297.50Aug 28Sep 1894.0%72.2%30.2%2857
$292.50Aug 28Sep 1890.2%69.6%29.6%2125
$285.00Aug 28Oct 993.0%72.5%28.3%66313

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 240 found (best R:R 1.18, avg 3.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$265.00$320.00Oct 9$25.20$29.80$25.2071%1.18$290.20
$320.00$340.00Oct 9$5.05$14.95$5.0542%2.96$325.05
$285.00$290.00Oct 2$1.75$3.25$1.7560%1.86$286.75
$345.00$350.00Oct 2$0.30$4.70$0.3029%15.67$345.30
$285.00$290.00Sep 25$1.80$3.20$1.8060%1.78$286.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$325.00$320.00Sep 11$2.40$2.60$2.4073%1.08$322.60
$312.50$310.00Aug 28$1.05$1.45$1.0591%1.38$311.45
$305.00$302.50Aug 28$1.00$1.50$1.0079%1.50$304.00
$330.00$325.00Sep 25$2.75$2.25$2.7568%0.82$327.25
$322.50$320.00Sep 4$1.45$1.05$1.4578%0.72$321.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 175 found (best R:R 2.01, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$337.50$340.00Sep 4$1.67$1.67$0.8383%2.01$339.17
$345.00$350.00Sep 25$1.65$1.65$3.3574%0.49$346.65
$340.00$350.00Oct 9$3.40$3.40$6.6066%0.52$343.40
$342.50$345.00Aug 28$0.25$0.25$2.2596%0.11$342.75
$297.50$300.00Aug 28$1.15$1.15$1.3559%0.85$298.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$270.00Oct 2$2.60$2.60$2.4066%1.08$272.40
$285.00$280.00Oct 2$2.85$2.85$2.1560%1.33$282.15
$285.00$275.00Oct 9$4.60$4.60$5.4060%0.85$280.40
$290.00$285.00Oct 9$2.95$2.95$2.0557%1.44$287.05
$265.00$260.00Oct 9$2.15$2.15$2.8570%0.75$262.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $7.47, cheapest $6.65)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.50Aug 28Sep 4$6.6596.6%74.7%
$297.50Aug 28Sep 4$6.7594.0%74.3%
$292.50Aug 28Sep 4$7.0090.2%73.2%
$290.00Aug 28Sep 4$7.2590.1%74.3%
$300.00Aug 28Sep 4$6.9589.8%74.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.50Aug 28Sep 4$6.7596.6%74.7%
$297.50Aug 28Sep 18$13.5594.0%72.2%
$292.50Aug 28Sep 4$7.2590.2%73.2%
$290.00Aug 28Sep 4$7.3090.1%74.3%
$300.00Aug 28Sep 4$6.1089.8%74.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 3.77% of stock, avg 11.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Aug 28$4.95$6.10$11.05$283.95$306.053.77%
$290.00Aug 28$7.50$3.90$11.40$278.60$301.403.89%
$292.50Aug 28$6.40$5.00$11.40$281.10$303.903.89%
$287.50Aug 28$9.30$3.35$12.65$274.85$300.154.31%
$297.50Aug 28$4.30$8.40$12.70$284.80$310.204.33%
$285.00Aug 28$10.40$2.38$12.78$272.22$297.784.36%
$300.00Aug 28$3.15$9.70$12.85$287.15$312.854.38%
$302.50Aug 28$2.50$11.85$14.35$288.15$316.854.89%
$305.00Aug 28$1.75$12.85$14.60$290.40$319.604.98%
$282.50Aug 28$13.10$1.55$14.65$267.85$297.155.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.13% of stock, avg 9.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$305.00$282.50Aug 28$1.75$1.55$3.30$279.20$308.30
$305.00$285.00Aug 28$1.75$2.38$4.13$280.87$309.13
$302.50$282.50Aug 28$2.50$1.55$4.05$278.45$306.55
$302.50$285.00Aug 28$2.50$2.38$4.88$280.12$307.38
$300.00$282.50Aug 28$3.15$1.55$4.70$277.80$304.70
$305.00$287.50Aug 28$1.75$3.35$5.10$282.40$310.10
$300.00$285.00Aug 28$3.15$2.38$5.53$279.47$305.53
$302.50$287.50Aug 28$2.50$3.35$5.85$281.65$308.35
$300.00$287.50Aug 28$3.15$3.35$6.50$281.00$306.50
$305.00$290.00Aug 28$1.75$3.90$5.65$284.35$310.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 204 found (best R:R 0.69, avg credit $1.54)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
255/258342/345Aug 28$1.02$1.4890%0.69$256.48$343.52
255/258348/350Aug 28$0.99$1.5190%0.66$256.51$348.49
245/250345/350Sep 25$2.95$2.0554%1.44$247.05$347.95
240/245345/350Sep 25$2.80$2.2057%1.27$242.20$347.80
265/270345/350Sep 25$3.50$1.5043%2.33$266.50$348.50
255/258302/305Aug 28$1.52$0.9864%1.55$255.98$304.02
260/265345/350Sep 25$3.30$1.7046%1.94$261.70$348.30
270/275335/340Oct 2$4.00$1.0032%4.00$271.00$339.00
255/258310/312Aug 28$1.15$1.3578%0.85$256.35$311.15
270/275340/345Oct 2$3.85$1.1534%3.35$271.15$343.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$275.00$280.00Sep 11$0.10$4.909%49.00
$325.00$330.00$335.00Sep 18$0.10$4.906%49.00
$285.00$287.50$290.00Sep 4$0.10$2.406%24.00
$335.00$340.00$345.00Oct 2$0.15$4.855%32.33
$315.00$317.50$320.00Sep 4$0.10$2.404%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$265.00$270.00$275.00Sep 25$0.05$4.956%99.00
$250.00$255.00$260.00Sep 18$0.10$4.906%49.00
$282.50$285.00$287.50Aug 28$0.14$2.3613%16.86
$255.00$260.00$265.00Sep 11$0.15$4.857%32.33
$240.00$245.00$250.00Oct 9$0.10$4.905%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. 88 found (best net $-13.25, 82 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$260.001:2Aug 28-$13.25$6.75
$240.00$260.001:2Sep 4-$17.85$2.15
$337.50$340.001:2Sep 4-$0.01$2.49
$330.00$332.501:2Aug 28-$0.04$2.46
$332.50$335.001:2Aug 28-$0.03$2.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$267.50$265.001:2Aug 28-$0.02$2.48
$262.50$260.001:2Aug 28-$0.04$2.46
$240.00$235.001:2Sep 4-$0.16$4.84
$255.00$252.501:2Aug 28-$0.08$2.42
$252.50$250.001:2Aug 28-$0.08$2.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 6.24%, avg 2.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Oct 9$18.300.429.1%6.24%15.35%3--
$340.00Oct 9$12.700.3415.9%4.33%20.26%1--
$350.00Oct 9$10.900.2919.3%3.72%23.06%1--
$315.00Oct 2$17.700.437.4%6.04%13.44%1228
$320.00Oct 2$15.800.419.1%5.39%14.50%46
$295.00Oct 2$25.800.540.6%8.80%9.39%818
$310.00Oct 2$19.000.465.7%6.48%12.18%6136
$305.00Oct 2$20.900.484.0%7.13%11.13%--14
$325.00Oct 2$14.400.3810.8%4.91%15.73%28
$300.00Oct 2$22.700.512.3%7.74%10.04%671

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 12,061
Total Puts 7,387
Put/Call Ratio 0.61
Net Difference 4,674

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 101,416
Total Puts 99,171
Average Put/Call Ratio 1.02
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