COHR - Options Database

COHR

COHERENT CORP

$271.57 -11.07%

(9/11 18:01) ◀

Monday, September 14, 2026 (3:10pm)

▶ (9/14 18:01)

◀ 9/14 15:10 ▶

Option Volume

Detail

ℹ

Current (09/14 3:10pm) 35,663

Calls: 16,541 (46%)

Puts: 19,122 (54%)

Prior (09/10) 11,740

Calls: 7,065 (60%)

Puts: 4,675 (40%)

Current vs Prior +203.77%

Calls: +134.13% (Calls)

Puts: +309.03% (Puts)

Prior 7-Day Total 157,150

Calls: 83,556 (53%)

Puts: 73,594 (47%)

Prior 7-Day Average 22,450

Calls: 11,936 (53%)

Puts: 10,513 (47%)

Current vs Prior 7-Day Avg +58.86%

Calls: +38.57%

Puts: +81.88%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/14 3:10pm) $44.78M

Calls: $22.26M (50%)

Puts: $22.52M (50%)

Prior (09/10) $19.52M

Calls: $12.11M (62%)

Puts: $7.41M (38%)

Current vs Prior +129.43%

Calls: +83.89%

Puts: +203.78%

Prior 7-Day Total $218.04M

Calls: $109.51M (50%)

Puts: $108.53M (50%)

Prior 7-Day Average $31.15M

Calls: $15.64M (50%)

Puts: $15.50M (50%)

Current vs Prior 7-Day Avg +43.77%

Calls: +42.29%

Puts: +45.26%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/14 3:10pm) 1.16

Prior (09/10) 0.66

Current vs Prior +74.70%

Prior 7-Day Average 0.94

Current vs Prior 7-Day Avg +22.35%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/14 3:10pm) 249,828

Calls: 110,986 (44%)

Puts: 138,842 (56%)

Prior (09/10) 264,650

Calls: 119,501 (45%)

Puts: 145,149 (55%)

Current vs Prior -5.60%

Prior 7-Day Total 1,773,868

Calls: 784,362 (44%)

Puts: 989,506 (56%)

Prior 7-Day Average 253,409

Calls: 112,051 (44%)

Puts: 141,358 (56%)

Current vs Prior 7-Day Avg -1.41%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 7.51% | 10.97%7.51% | 19.06%

Prior 5.67% | 9.94%9.94% | 20.73%

Current vs Prior +32.56% | +10.42%-24.41% | -8.07%

Prior 7-Day Avg 4.51% | 9.05%11.60% | 21.19%

Current vs 7-Day Avg +66.72% | +21.31%-35.25% | -10.06%

Prior 7-Day Eod 5.67% | 9.94%8.61% | 19.71%

Current vs 7-Day Eod +32.56% | +10.42%-12.78% | -3.34%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.72% | 12.52%

Calls: 13.08% | 18.06%

Puts: 12.37% | 6.99%

Prior 22.30% | 12.07%

Calls: 27.32% | 15.09%

Puts: 17.28% | 9.06%

Current vs Prior -42.96% | +3.73%

Prior 7-Day Avg 78.89% | 16.51%

Calls: 109.91% | 16.52%

Puts: 47.87% | 16.49%

Current vs 7-Day Avg -83.88% | -24.15%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 129% vs prior. Unusually high activity with volume up 204% vs prior - elevated interest. Slightly bearish P/C ratio of 1.16. P/C ratio rising 75% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:10	BEARISH	BEARISH	BEARISH
15:05	BULLISH	BULLISH	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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 78 of results (avg 7.5%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Oct 2	20.60	21.60	$21.10	4.7%	--	0.60	108
$265.00	Oct 9	23.60	24.80	$24.20	5.0%	3	0.60	4
$260.00	Oct 16	29.00	30.50	$29.75	5.0%	5	0.63	101
$240.00	Oct 16	40.70	43.10	$41.90	5.7%	3	0.76	53
$300.00	Oct 16	13.00	13.80	$13.40	6.0%	133	0.37	697

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 16	39.40	40.90	$40.15	3.7%	110	0.63	744
$290.00	Oct 16	32.60	34.00	$33.30	4.2%	18	0.57	484
$270.00	Oct 16	21.10	22.10	$21.60	4.6%	316	0.44	524
$285.00	Oct 2	24.60	25.80	$25.20	4.8%	7	0.58	64
$280.00	Oct 9	24.00	25.20	$24.60	4.9%	13	0.52	35

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.32, cheapest $0.32)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Sep 18	0.30	0.35	$0.32	15.6%	349	0.03	2.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 111 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 18	50.20	54.60	$52.40	8.4%	4	0.99	173
$230.00	Sep 18	40.80	46.20	$43.50	12.4%	--	0.97	73
$220.00	Sep 25	51.10	57.00	$54.05	10.9%	1	0.95	--
$240.00	Sep 18	31.10	35.30	$33.20	12.7%	2	0.93	247
$220.00	Oct 2	52.00	57.00	$54.50	9.2%	2	0.91	54

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Sep 18	49.50	57.30	$53.40	14.6%	6	1.00	24
$320.00	Sep 18	45.60	51.10	$48.35	11.4%	27	0.95	466
$315.00	Sep 18	39.80	45.90	$42.85	14.2%	1	0.94	31
$312.50	Sep 18	37.50	43.40	$40.45	14.6%	20	0.93	40
$310.00	Sep 18	37.30	40.30	$38.80	7.7%	20	0.93	1.6K

Most actively traded options today. High liquidity = easy entry/exit. 255 active (total vol 22.9K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Oct 16	8.10	9.00	$8.55	10.5%	1.7K	0.26	611
$310.00	Sep 18	0.65	0.85	$0.75	26.7%	1.3K	0.07	1.9K
$285.00	Sep 18	4.20	5.00	$4.60	17.4%	1.0K	0.31	70
$300.00	Sep 18	1.55	1.75	$1.65	12.1%	650	0.14	3.2K
$270.00	Oct 16	23.90	25.50	$24.70	6.5%	607	0.56	394

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Sep 18	8.10	8.80	$8.45	8.3%	2.8K	0.45	2.4K
$250.00	Sep 18	1.75	2.00	$1.88	13.3%	1.7K	0.15	2.1K
$250.00	Oct 16	12.20	12.90	$12.55	5.6%	596	0.31	1.8K
$242.50	Sep 18	0.80	1.15	$0.98	35.7%	448	0.09	2
$300.00	Sep 18	28.10	31.50	$29.80	11.4%	406	0.86	2.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 11.9%, max 16.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$270.00	Sep 18	Oct 23	83.3%	71.4%	16.5%	313	1.4K
$295.00	Sep 18	Oct 23	83.5%	71.9%	16.1%	108	66
$260.00	Sep 18	Oct 23	80.3%	71.1%	13.0%	27	145
$277.50	Sep 18	Sep 25	83.6%	74.9%	11.7%	93	38
$280.00	Sep 18	Oct 23	83.5%	74.9%	11.6%	199	725

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$270.00	Sep 18	Oct 23	83.3%	71.3%	16.7%	2.8K	2.4K
$285.00	Sep 18	Oct 9	83.0%	71.8%	15.7%	32	755
$295.00	Sep 18	Oct 9	83.5%	72.9%	14.5%	10	199
$292.50	Sep 18	Oct 2	85.0%	74.9%	13.4%	5	52
$297.50	Sep 18	Oct 2	84.4%	74.4%	13.4%	8	52

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 191 found (best R:R 1.17, avg 3.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$270.00	Oct 23	$4.60	$5.40	$4.60	63%	1.17	$264.60
$252.50	$260.00	Sep 25	$3.90	$3.60	$3.90	74%	0.92	$256.40
$265.00	$270.00	Oct 9	$1.60	$3.40	$1.60	60%	2.13	$266.60
$300.00	$305.00	Oct 23	$0.75	$4.25	$0.75	39%	5.67	$300.75
$240.00	$250.00	Oct 16	$6.25	$3.75	$6.25	76%	0.60	$246.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$312.50	$310.00	Sep 18	$1.65	$0.85	$1.65	93%	0.52	$310.85
$282.50	$280.00	Sep 18	$0.95	$1.55	$0.95	65%	1.63	$281.55
$290.00	$287.50	Sep 25	$1.05	$1.45	$1.05	66%	1.38	$288.95
$295.00	$290.00	Oct 9	$2.60	$2.40	$2.60	63%	0.92	$292.40
$302.50	$300.00	Sep 25	$1.50	$1.00	$1.50	77%	0.67	$301.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 141 found (best R:R 1.04, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$290.00	$295.00	Oct 23	$3.10	$3.10	$1.90	54%	1.63	$293.10
$275.00	$277.50	Sep 25	$1.50	$1.50	$1.00	51%	1.50	$276.50
$317.50	$320.00	Oct 2	$0.75	$0.75	$1.75	79%	0.43	$318.25
$297.50	$300.00	Sep 25	$0.85	$0.85	$1.65	72%	0.52	$298.35
$285.00	$287.50	Sep 25	$1.10	$1.10	$1.40	61%	0.79	$286.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$255.00	$250.00	Oct 23	$2.55	$2.55	$2.45	66%	1.04	$252.45
$260.00	$250.00	Oct 16	$4.20	$4.20	$5.80	62%	0.72	$255.80
$250.00	$240.00	Oct 16	$3.45	$3.45	$6.55	69%	0.53	$246.55
$270.00	$260.00	Oct 16	$4.85	$4.85	$5.15	56%	0.94	$265.15
$240.00	$230.00	Oct 16	$2.75	$2.75	$7.25	76%	0.38	$237.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $4.54, cheapest $4.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$270.00	Sep 18	Sep 25	$4.80	83.3%	74.0%
$262.50	Sep 18	Sep 25	$4.90	82.5%	73.2%
$277.50	Sep 18	Sep 25	$4.40	83.6%	74.9%
$272.50	Sep 18	Sep 25	$4.50	83.8%	75.4%
$265.00	Sep 18	Sep 25	$5.20	80.5%	72.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$270.00	Sep 18	Sep 25	$4.55	83.3%	74.0%
$262.50	Sep 18	Sep 25	$4.10	82.5%	73.2%
$277.50	Sep 18	Sep 25	$4.45	83.6%	74.9%
$272.50	Sep 18	Sep 25	$4.60	83.8%	75.4%
$282.50	Sep 18	Sep 25	$4.95	84.0%	76.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 7.03% of stock, avg 12.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$265.00	Sep 18	$13.15	$5.95	$19.10	$245.90	$284.10	7.03%
$267.50	Sep 18	$12.00	$7.10	$19.10	$248.40	$286.60	7.03%
$272.50	Sep 18	$9.40	$9.70	$19.10	$253.40	$291.60	7.03%
$270.00	Sep 18	$10.70	$8.45	$19.15	$250.85	$289.15	7.05%
$275.00	Sep 18	$8.10	$11.35	$19.45	$255.55	$294.45	7.16%
$277.50	Sep 18	$7.20	$12.65	$19.85	$257.65	$297.35	7.31%
$262.50	Sep 18	$14.60	$5.30	$19.90	$242.60	$282.40	7.33%
$280.00	Sep 18	$6.25	$14.45	$20.70	$259.30	$300.70	7.62%
$282.50	Sep 18	$5.45	$15.40	$20.85	$261.65	$303.35	7.68%
$260.00	Sep 18	$17.05	$4.20	$21.25	$238.75	$281.25	7.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.65% of stock, avg 9.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$285.00	$262.50	Sep 18	$4.60	$5.30	$9.90	$252.60	$294.90
$282.50	$262.50	Sep 18	$5.45	$5.30	$10.75	$251.75	$293.25
$285.00	$265.00	Sep 18	$4.60	$5.95	$10.55	$254.45	$295.55
$282.50	$265.00	Sep 18	$5.45	$5.95	$11.40	$253.60	$293.90
$280.00	$262.50	Sep 18	$6.25	$5.30	$11.55	$250.95	$291.55
$280.00	$265.00	Sep 18	$6.25	$5.95	$12.20	$252.80	$292.20
$285.00	$267.50	Sep 18	$4.60	$7.10	$11.70	$255.80	$296.70
$282.50	$267.50	Sep 18	$5.45	$7.10	$12.55	$254.95	$295.05
$280.00	$267.50	Sep 18	$6.25	$7.10	$13.35	$254.15	$293.35
$277.50	$262.50	Sep 18	$7.20	$5.30	$12.50	$250.00	$290.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 160 found (best R:R 1.31, avg credit $1.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
235/238	298/300	Sep 25	$1.42	$1.08	58%	1.31	$236.08	$298.92
250/255	300/305	Oct 9	$3.75	$1.25	32%	3.00	$251.25	$303.75
250/255	320/325	Oct 9	$3.15	$1.85	43%	1.70	$251.85	$323.15
250/255	315/320	Oct 9	$3.20	$1.80	41%	1.78	$251.80	$318.20
242/245	298/300	Sep 25	$1.37	$1.13	53%	1.21	$243.63	$298.87
230/232	298/300	Sep 25	$1.12	$1.38	62%	0.81	$231.38	$298.62
220/222	298/300	Sep 25	$1.00	$1.50	66%	0.67	$221.50	$298.50
232/235	298/300	Sep 25	$1.13	$1.37	61%	0.82	$233.87	$298.63
235/238	292/295	Sep 25	$1.27	$1.23	55%	1.03	$236.23	$293.77
240/245	300/305	Oct 9	$3.15	$1.85	40%	1.70	$241.85	$303.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 27.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$240.00	$250.00	$260.00	Oct 16	$0.35	$9.65	13%	27.57
$280.00	$290.00	$300.00	Oct 16	$0.40	$9.60	12%	24.00
$290.00	$300.00	$310.00	Oct 16	$0.40	$9.60	12%	24.00
$260.00	$270.00	$280.00	Oct 16	$0.55	$9.45	14%	17.18
$220.00	$230.00	$240.00	Oct 16	$0.45	$9.55	11%	21.22

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$300.00	$310.00	$320.00	Oct 16	$0.30	$9.70	10%	32.33
$260.00	$265.00	$270.00	Oct 2	$0.10	$4.90	9%	49.00
$260.00	$270.00	$280.00	Oct 16	$0.60	$9.40	13%	15.67
$235.00	$240.00	$245.00	Oct 23	$0.05	$4.95	6%	99.00
$250.00	$260.00	$270.00	Oct 16	$0.65	$9.35	14%	14.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 58 found (best net $-10.85, 57 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$250.00	1:2	Oct 9	-$10.85	$19.15
$220.00	$240.00	1:2	Sep 25	-$17.55	$2.45
$322.50	$325.00	1:2	Sep 18	-$0.21	$2.29
$317.50	$320.00	1:2	Sep 18	-$0.26	$2.24
$312.50	$315.00	1:2	Sep 18	-$0.37	$2.13

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$235.00	$230.00	1:2	Sep 18	-$0.14	$4.86
$237.50	$235.00	1:2	Sep 18	-$0.35	$2.15
$240.00	$237.50	1:2	Sep 18	-$0.45	$2.05
$230.00	$225.00	1:2	Sep 25	-$0.73	$4.27
$245.00	$242.50	1:2	Sep 18	-$0.73	$1.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 6.70%, avg 2.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$290.00	Oct 23	$18.20	0.46	6.8%	6.70%	13.49%	5	4
$285.00	Oct 23	$20.00	0.48	5.0%	7.36%	12.31%	4	12
$280.00	Oct 23	$21.90	0.51	3.1%	8.06%	11.17%	6	17
$295.00	Oct 23	$16.20	0.42	8.6%	5.97%	14.59%	15	5
$300.00	Oct 23	$14.80	0.39	10.5%	5.45%	15.92%	16	8
$275.00	Oct 23	$23.70	0.54	1.3%	8.73%	9.99%	4	9
$305.00	Oct 23	$13.20	0.37	12.3%	4.86%	17.17%	1	13
$320.00	Oct 23	$10.00	0.30	17.8%	3.68%	21.52%	10	33
$325.00	Oct 23	$8.80	0.28	19.7%	3.24%	22.91%	--	13
$280.00	Oct 16	$19.50	0.49	3.1%	7.18%	10.28%	76	179

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 16,541

Total Puts 19,122

Put/Call Ratio 1.16

Net Difference -2,581

Prior's Put/Call Breakdown

Total Calls 7,065

Total Puts 4,675

Put/Call Ratio 0.66

Net Difference 2,390

Prior 7-Day Put/Call Summary

Total Calls 83,556

Total Puts 73,594

Average Put/Call Ratio 0.94

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card