Tour v527
COHR
COHERENT CORP
$295.63 -2.59%
(9/9 18:01) ◀
|
Thursday, September 10, 2026 (3:05pm)
January 2026
|
▶ (9/10 18:01)
◀ 9/10 15:05 ▶

Option Volume

Detail
ℹ
Current (09/10 3:05pm) 11,740
Calls: 7,065 (60%)
Puts: 4,675 (40%)
Prior (09/09) 13,463
Calls: 6,959 (52%)
Puts: 6,504 (48%)
Current vs Prior -12.80%
Calls: +1.52% (Calls)
Puts: -28.12% (Puts)
Prior 7-Day Total 163,135
Calls: 88,658 (54%)
Puts: 74,477 (46%)
Prior 7-Day Average 23,305
Calls: 12,665 (54%)
Puts: 10,639 (46%)
Current vs Prior 7-Day Avg -49.62%
Calls: -44.22%
Puts: -56.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/10 3:05pm) $19.52M
Calls: $12.11M (62%)
Puts: $7.41M (38%)
Prior (09/09) $15.26M
Calls: $9.24M (61%)
Puts: $6.02M (39%)
Current vs Prior +27.94%
Calls: +31.06%
Puts: +23.16%
Prior 7-Day Total $224.70M
Calls: $112.53M (50%)
Puts: $112.17M (50%)
Prior 7-Day Average $32.10M
Calls: $16.08M (50%)
Puts: $16.02M (50%)
Current vs Prior 7-Day Avg -39.19%
Calls: -24.70%
Puts: -53.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/10 3:05pm) 0.66
Prior (09/09) 0.93
Current vs Prior -29.20%
Prior 7-Day Average 0.90
Current vs Prior 7-Day Avg -26.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/10 3:05pm) 264,650
Calls: 119,501 (45%)
Puts: 145,149 (55%)
Prior (09/09) 260,458
Calls: 117,342 (45%)
Puts: 143,116 (55%)
Current vs Prior +1.61%
Prior 7-Day Total 1,772,460
Calls: 784,878 (44%)
Puts: 987,582 (56%)
Prior 7-Day Average 253,208
Calls: 112,125 (44%)
Puts: 141,083 (56%)
Current vs Prior 7-Day Avg +4.52%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/11) | Next (09/18)Expiry (09/18) | Next (10/16)
Current 3.94% | 9.17%9.17% | 20.38%
Prior 6.36% | 10.72%10.72% | 20.94%
Current vs Prior -38.04% | -14.46%-14.46% | -2.65%
Prior 7-Day Avg 4.31% | 8.92%12.22% | 21.60%
Current vs 7-Day Avg -8.46% | +2.75%-25.00% | -5.63%
Prior 7-Day Eod 6.36% | 10.72%9.85% | 20.91%
Current vs 7-Day Eod -38.04% | -14.46%-6.96% | -2.52%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.32% | 12.56%
Calls: 27.59% | 14.13%
Puts: 29.06% | 10.99%
Prior 21.00% | 19.18%
Calls: 18.54% | 10.15%
Puts: 23.46% | 28.21%
Current vs Prior +34.86% | -34.52%
Prior 7-Day Avg 82.47% | 16.94%
Calls: 112.26% | 15.65%
Puts: 52.67% | 18.23%
Current vs 7-Day Avg -65.66% | -25.84%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($12.11M). Bullish P/C ratio of 0.66. P/C ratio dropping 29% - sentiment shifting bullish.

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 NEUTRAL
Prior NEUTRAL
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 86 of results (avg 7.1%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Sep 187.307.40$7.351.4%1.0K0.35549
$300.00Oct 1625.6026.20$25.902.3%310.52702
$320.00Oct 1618.1018.60$18.352.7%960.41609
$310.00Oct 1621.6022.20$21.902.7%590.47378
$285.00Sep 2523.0024.10$23.554.7%10.6341
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Oct 1628.7029.20$28.951.7%130.48699
$310.00Oct 1634.6035.30$34.952.0%30.53655
$320.00Oct 1641.2042.10$41.652.2%--0.58358
$300.00Sep 2519.5020.00$19.752.5%80.51202
$280.00Oct 1618.7019.20$18.952.6%160.361.1K

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. 127 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1153.6058.70$56.159.1%21.006
$255.00Sep 1138.3044.00$41.1513.9%--0.9916
$250.00Sep 1143.7049.10$46.4011.6%20.998
$260.00Sep 1133.3039.20$36.2516.3%--0.9910
$262.50Sep 1131.7036.50$34.1014.1%--0.9811
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Sep 1126.6030.10$28.3512.3%41.0042
$330.00Sep 1132.5035.90$34.209.9%31.00117
$335.00Sep 1135.8040.90$38.3513.3%11.0024
$340.00Sep 1140.9045.70$43.3011.1%--1.0018
$350.00Sep 1150.8056.80$53.8011.2%--1.00255

Most actively traded options today. High liquidity = easy entry/exit. 277 active (total vol 8.0K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Sep 187.307.40$7.351.4%1.0K0.35549
$315.00Sep 110.450.85$0.6561.5%2820.10302
$320.00Sep 184.404.80$4.608.7%2050.251.4K
$320.00Sep 110.300.55$0.4358.1%1980.071.7K
$305.00Sep 188.509.20$8.857.9%1740.4196
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Sep 118.7012.30$10.5034.3%1730.74111
$295.00Sep 1811.3013.50$12.4017.7%1560.4763
$280.00Sep 185.806.30$6.058.3%1340.291.7K
$287.50Sep 188.509.70$9.1013.2%1330.38148
$290.00Sep 112.302.90$2.6023.1%1300.30252

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 14.6%, max 26.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.50Sep 11Sep 1893.2%74.3%25.5%3361
$287.50Sep 11Sep 1887.8%74.3%18.2%6141
$307.50Sep 11Sep 1885.6%72.9%17.3%113299
$300.00Sep 11Oct 2385.9%74.5%15.4%99869
$292.50Sep 11Sep 1884.3%73.4%14.8%7132
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.50Sep 11Sep 2593.2%73.6%26.7%21139
$287.50Sep 11Sep 2587.8%74.0%18.6%32206
$307.50Sep 11Sep 1885.6%72.9%17.3%70127
$300.00Sep 11Oct 2385.9%74.5%15.4%118311
$292.50Sep 11Sep 1884.3%73.4%14.8%41198

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 found (best R:R 5.06, avg 3.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$335.00$345.00Oct 23$1.65$8.35$1.6537%5.06$336.65
$320.00$330.00Oct 23$2.40$7.60$2.4044%3.17$322.40
$280.00$295.00Oct 9$7.50$7.50$7.5065%1.00$287.50
$330.00$335.00Oct 9$0.20$4.80$0.2035%24.00$330.20
$275.00$280.00Oct 23$1.85$3.15$1.8567%1.70$276.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$305.00$302.50Sep 11$1.00$1.50$1.0074%1.50$304.00
$280.00$275.00Oct 23$1.00$4.00$1.0036%4.00$279.00
$322.50$320.00Sep 18$1.30$1.20$1.3077%0.92$321.20
$315.00$312.50Sep 18$1.20$1.30$1.2070%1.08$313.80
$305.00$302.50Sep 18$1.05$1.45$1.0559%1.38$303.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 158 found (best R:R 2.45, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$322.50$325.00Sep 25$1.50$1.50$1.0067%1.50$324.00
$342.50$345.00Sep 18$0.96$0.96$1.5486%0.62$343.46
$297.50$300.00Sep 18$1.85$1.85$0.6550%2.85$299.35
$345.00$350.00Oct 23$2.15$2.15$2.8566%0.75$347.15
$335.00$340.00Oct 9$2.10$2.10$2.9067%0.72$337.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$270.00Oct 23$3.55$3.55$1.4566%2.45$271.45
$250.00$240.00Oct 23$3.25$3.25$6.7579%0.48$246.75
$285.00$280.00Oct 23$3.30$3.30$1.7061%1.94$281.70
$290.00$285.00Oct 9$3.00$3.00$2.0058%1.50$287.00
$290.00$280.00Oct 16$4.85$4.85$5.1558%0.94$285.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $7.47, cheapest $7.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Sep 11Sep 18$7.1085.9%73.4%
$292.50Sep 11Sep 18$7.2084.3%73.4%
$302.50Sep 11Sep 18$7.0283.5%73.0%
$290.00Sep 11Sep 18$6.8082.5%73.2%
$297.50Sep 11Sep 18$7.9085.9%77.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Sep 11Sep 18$7.8585.9%73.4%
$292.50Sep 11Sep 18$7.6084.3%73.4%
$302.50Sep 11Sep 18$7.3583.5%73.0%
$290.00Sep 11Sep 18$7.4082.5%73.2%
$297.50Sep 11Sep 18$7.8085.9%77.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 86 found (cheapest 3.45% of stock, avg 11.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Sep 11$5.80$4.40$10.20$284.80$305.203.45%
$297.50Sep 11$4.90$5.85$10.75$286.75$308.253.64%
$300.00Sep 11$3.85$7.20$11.05$288.95$311.053.74%
$292.50Sep 11$7.95$3.60$11.55$280.95$304.053.91%
$290.00Sep 11$9.50$2.60$12.10$277.90$302.104.09%
$302.50Sep 11$2.83$9.50$12.33$290.17$314.834.17%
$305.00Sep 11$2.23$10.50$12.73$292.27$317.734.31%
$287.50Sep 11$11.15$2.15$13.30$274.20$300.804.50%
$307.50Sep 11$1.65$12.20$13.85$293.65$321.354.68%
$285.00Sep 11$12.80$1.40$14.20$270.80$299.204.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.03% of stock, avg 10.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$307.50$285.00Sep 11$1.65$1.40$3.05$281.95$310.55
$307.50$287.50Sep 11$1.65$2.15$3.80$283.70$311.30
$305.00$285.00Sep 11$2.23$1.40$3.63$281.37$308.63
$305.00$287.50Sep 11$2.23$2.15$4.38$283.12$309.38
$307.50$290.00Sep 11$1.65$2.60$4.25$285.75$311.75
$302.50$285.00Sep 11$2.83$1.40$4.23$280.77$306.73
$305.00$290.00Sep 11$2.23$2.60$4.83$285.17$309.83
$302.50$287.50Sep 11$2.83$2.15$4.98$282.52$307.48
$302.50$290.00Sep 11$2.83$2.60$5.43$284.57$307.93
$307.50$292.50Sep 11$1.65$3.60$5.25$287.25$312.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 207 found (best R:R 3.00, avg credit $1.59)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
240/245335/340Oct 9$3.75$1.2551%3.00$241.25$338.75
260/265335/340Oct 9$4.00$1.0041%4.00$261.00$339.00
255/260345/350Oct 23$4.00$1.0040%4.00$256.00$349.00
248/250322/325Sep 25$2.10$0.4055%5.25$247.90$324.60
258/260322/325Sep 25$2.22$0.2850%7.93$257.78$324.72
260/262322/325Sep 25$2.25$0.2548%9.00$260.25$324.75
240/245345/350Oct 9$3.10$1.9056%1.63$241.90$348.10
250/255345/350Oct 23$3.70$1.3043%2.85$251.30$348.70
265/270335/340Oct 9$3.90$1.1038%3.55$266.10$338.90
245/248312/315Sep 18$1.80$0.7059%2.57$245.70$314.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 146 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$330.00$340.00$350.00Oct 16$0.10$9.908%99.00
$250.00$260.00$270.00Oct 16$0.25$9.7510%39.00
$240.00$250.00$260.00Oct 16$0.25$9.7510%39.00
$320.00$330.00$340.00Oct 16$0.25$9.759%39.00
$300.00$310.00$320.00Oct 16$0.45$9.5511%21.22
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Oct 16$0.30$9.7012%32.33
$330.00$340.00$350.00Oct 16$0.15$9.858%65.67
$260.00$270.00$280.00Oct 16$0.45$9.5511%21.22
$275.00$280.00$285.00Oct 2$0.05$4.957%99.00
$250.00$255.00$260.00Oct 2$0.05$4.956%99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 76 found (best net $-3.65, 69 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$322.501:2Sep 11-$0.07$2.43
$327.50$330.001:2Sep 11-$0.08$2.42
$325.00$327.501:2Sep 11-$0.11$2.39
$317.50$320.001:2Sep 11-$0.23$2.27
$332.50$335.001:2Sep 11-$0.11$2.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$305.001:2Oct 23-$3.65$41.35
$282.50$280.001:2Sep 11-$0.26$2.24
$252.50$250.001:2Sep 11-$0.03$2.47
$270.00$267.501:2Sep 11-$0.08$2.42
$267.50$265.001:2Sep 11-$0.08$2.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 6.90%, avg 3.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Oct 23$20.400.448.2%6.90%15.14%724
$330.00Oct 23$17.200.4011.6%5.82%17.44%930
$310.00Oct 23$23.000.494.9%7.78%12.64%16
$345.00Oct 23$13.100.3416.7%4.43%21.13%--10
$335.00Oct 23$15.300.3713.3%5.18%18.49%--15
$305.00Oct 23$24.900.523.2%8.42%11.59%112
$300.00Oct 23$27.300.541.5%9.23%10.71%48
$350.00Oct 23$12.200.3118.4%4.13%22.52%910
$310.00Oct 16$21.600.474.9%7.31%12.17%59378
$320.00Oct 16$18.100.418.2%6.12%14.37%96609

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 7,065
Total Puts 4,675
Put/Call Ratio 0.66
Net Difference 2,390

Prior's Put/Call Breakdown

Total Calls 6,959
Total Puts 6,504
Put/Call Ratio 0.93
Net Difference 455

Prior 7-Day Put/Call Summary

Total Calls 88,658
Total Puts 74,477
Average Put/Call Ratio 0.90
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