COHR - Options Database

COHR

COHERENT CORP

$270.53 +1.51%

(9/14 18:01) ◀

Tuesday, September 15, 2026 (3:05pm)

▶ (9/15 18:01)

◀ 9/15 15:05 ▶

Option Volume

Detail

ℹ

Current (09/15 3:05pm) 13,494

Calls: 6,700 (50%)

Puts: 6,794 (50%)

Prior (09/14) 35,663

Calls: 16,541 (46%)

Puts: 19,122 (54%)

Current vs Prior -62.16%

Calls: -59.49% (Calls)

Puts: -64.47% (Puts)

Prior 7-Day Total 148,470

Calls: 80,892 (54%)

Puts: 67,578 (46%)

Prior 7-Day Average 21,210

Calls: 11,556 (54%)

Puts: 9,654 (46%)

Current vs Prior 7-Day Avg -36.38%

Calls: -42.02%

Puts: -29.63%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/15 3:05pm) $20.92M

Calls: $9.47M (45%)

Puts: $11.44M (55%)

Prior (09/14) $44.78M

Calls: $22.26M (50%)

Puts: $22.52M (50%)

Current vs Prior -53.29%

Calls: -57.45%

Puts: -49.19%

Prior 7-Day Total $219.01M

Calls: $113.86M (52%)

Puts: $105.15M (48%)

Prior 7-Day Average $31.29M

Calls: $16.27M (52%)

Puts: $15.02M (48%)

Current vs Prior 7-Day Avg -33.15%

Calls: -41.77%

Puts: -23.82%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/15 3:05pm) 1.01

Prior (09/14) 1.16

Current vs Prior -12.28%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg +14.92%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/15 3:05pm) 268,567

Calls: 117,824 (44%)

Puts: 150,743 (56%)

Prior (09/14) 249,828

Calls: 110,986 (44%)

Puts: 138,842 (56%)

Current vs Prior +7.50%

Prior 7-Day Total 1,775,975

Calls: 783,535 (44%)

Puts: 992,440 (56%)

Prior 7-Day Average 253,710

Calls: 111,933 (44%)

Puts: 141,777 (56%)

Current vs Prior 7-Day Avg +5.86%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 6.65% | 10.44%6.65% | 18.80%

Prior 3.94% | 9.17%9.17% | 20.38%

Current vs Prior +68.84% | +13.92%-27.42% | -7.77%

Prior 7-Day Avg 4.80% | 9.20%11.00% | 20.83%

Current vs 7-Day Avg +38.55% | +13.48%-39.50% | -9.75%

Prior 7-Day Eod 3.94% | 9.17%7.26% | 18.74%

Current vs 7-Day Eod +68.84% | +13.92%-8.36% | +0.28%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.09% | 13.03%

Calls: 10.29% | 9.39%

Puts: 11.89% | 16.67%

Prior 28.32% | 12.56%

Calls: 27.59% | 14.13%

Puts: 29.06% | 10.99%

Current vs Prior -60.84% | +3.74%

Prior 7-Day Avg 34.25% | 15.96%

Calls: 36.93% | 15.92%

Puts: 31.57% | 16.00%

Current vs 7-Day Avg -67.62% | -18.34%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 53% vs prior. Below-average activity with volume down 62% vs prior. Slightly bearish P/C ratio of 1.01.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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	BEARISH	NEUTRAL	BEARISH

📈 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 63 of results (avg 7.5%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 16	18.70	19.20	$18.95	2.6%	13	0.48	231
$260.00	Oct 16	27.90	29.30	$28.60	4.9%	3	0.62	105
$270.00	Oct 16	22.70	23.90	$23.30	5.2%	40	0.55	691
$300.00	Oct 16	11.90	12.60	$12.25	5.7%	154	0.35	762
$310.00	Sep 25	2.50	2.65	$2.58	5.8%	7	0.15	105

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 16	27.20	27.90	$27.55	2.5%	17	0.52	1.2K
$250.00	Oct 16	12.60	13.10	$12.85	3.9%	80	0.31	1.9K
$270.00	Oct 16	21.20	22.10	$21.65	4.2%	17	0.45	970
$270.00	Oct 2	16.10	16.90	$16.50	4.8%	8	0.47	254
$290.00	Oct 16	33.10	34.80	$33.95	5.0%	1	0.58	476

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. 109 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 18	48.20	54.20	$51.20	11.7%	--	1.00	171
$230.00	Sep 18	38.30	44.20	$41.25	14.3%	--	1.00	70
$220.00	Sep 25	50.10	53.60	$51.85	6.8%	2	0.95	--
$240.00	Sep 18	29.30	34.80	$32.05	17.2%	--	0.92	248
$220.00	Oct 2	51.10	54.30	$52.70	6.1%	1	0.91	56

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$322.50	Sep 18	48.90	55.00	$51.95	11.7%	1	0.98	2
$320.00	Sep 18	48.60	51.20	$49.90	5.2%	18	0.98	453
$315.00	Sep 18	41.50	46.80	$44.15	12.0%	1	0.97	24
$310.00	Sep 18	38.30	42.20	$40.25	9.7%	25	0.96	1.6K
$312.50	Sep 18	39.00	44.90	$41.95	14.1%	--	0.96	60

Most actively traded options today. High liquidity = easy entry/exit. 233 active (total vol 7.0K, top 396)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Oct 9	5.00	5.80	$5.40	14.8%	396	0.21	88
$300.00	Sep 18	0.80	1.00	$0.90	22.2%	381	0.10	3.7K
$320.00	Oct 16	7.40	7.90	$7.65	6.5%	371	0.25	1.8K
$315.00	Sep 18	0.15	0.35	$0.25	80.0%	266	0.03	318
$300.00	Sep 25	3.40	4.50	$3.95	27.8%	188	0.22	521

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 18	1.40	1.75	$1.58	22.2%	368	0.14	2.5K
$260.00	Sep 18	3.50	3.90	$3.70	10.8%	276	0.29	1.3K
$265.00	Sep 18	5.40	5.90	$5.65	8.8%	254	0.38	812
$255.00	Sep 18	2.20	2.85	$2.53	25.7%	195	0.21	426
$240.00	Oct 2	4.60	5.10	$4.85	10.3%	166	0.20	103

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 14.5%, max 18.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$280.00	Sep 18	Oct 30	86.0%	73.1%	17.8%	163	800
$277.50	Sep 18	Sep 25	87.3%	74.4%	17.3%	97	77
$265.00	Sep 18	Oct 23	82.5%	70.7%	16.7%	12	351
$255.00	Sep 18	Oct 2	83.2%	71.8%	15.8%	2	84
$287.50	Sep 18	Oct 2	84.5%	73.3%	15.2%	17	76

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$255.00	Sep 18	Oct 23	83.2%	70.0%	18.8%	195	442
$280.00	Sep 18	Oct 30	86.0%	73.1%	17.8%	38	1.7K
$285.00	Sep 18	Oct 9	84.8%	72.0%	17.8%	8	746
$277.50	Sep 18	Sep 25	87.3%	74.4%	17.3%	3	269
$265.00	Sep 18	Oct 23	82.5%	70.7%	16.7%	254	828

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 0.79, avg 3.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$265.00	Sep 25	$8.40	$6.60	$8.40	75%	0.79	$258.40
$245.00	$265.00	Oct 23	$11.45	$8.55	$11.45	72%	0.75	$256.45
$300.00	$305.00	Oct 30	$0.15	$4.85	$0.15	40%	32.33	$300.15
$250.00	$260.00	Oct 16	$5.25	$4.75	$5.25	69%	0.90	$255.25
$280.00	$290.00	Oct 16	$3.25	$6.75	$3.25	48%	2.08	$283.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$305.00	$300.00	Sep 25	$2.90	$2.10	$2.90	81%	0.72	$302.10
$300.00	$297.50	Sep 18	$1.25	$1.25	$1.25	90%	1.00	$298.75
$290.00	$285.00	Sep 25	$2.35	$2.65	$2.35	69%	1.13	$287.65
$292.50	$290.00	Oct 2	$0.75	$1.75	$0.75	66%	2.33	$291.75
$295.00	$290.00	Oct 9	$2.40	$2.60	$2.40	65%	1.08	$292.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 143 found (best R:R 1.03, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$285.00	$287.50	Oct 2	$1.20	$1.20	$1.30	60%	0.92	$286.20
$287.50	$290.00	Sep 25	$1.00	$1.00	$1.50	66%	0.67	$288.50
$272.50	$275.00	Sep 25	$1.30	$1.30	$1.20	50%	1.08	$273.80
$307.50	$310.00	Sep 18	$0.17	$0.17	$2.33	94%	0.07	$307.67
$287.50	$290.00	Sep 18	$0.55	$0.55	$1.95	78%	0.28	$288.05

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$250.00	Oct 30	$10.15	$10.15	$9.85	56%	1.03	$259.85
$250.00	$240.00	Oct 16	$3.65	$3.65	$6.35	69%	0.57	$246.35
$270.00	$265.00	Oct 23	$2.95	$2.95	$2.05	55%	1.44	$267.05
$260.00	$250.00	Oct 16	$4.15	$4.15	$5.85	62%	0.71	$255.85
$260.00	$255.00	Oct 23	$2.55	$2.55	$2.45	62%	1.04	$257.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $5.06, cheapest $3.90)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$277.50	Sep 18	Sep 25	$4.65	87.3%	74.4%
$280.00	Sep 18	Sep 25	$4.70	86.0%	74.7%
$272.50	Sep 18	Sep 25	$5.30	86.2%	75.7%
$275.00	Sep 18	Sep 25	$5.05	84.2%	74.6%
$265.00	Sep 18	Sep 25	$5.90	82.5%	74.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$277.50	Sep 18	Sep 25	$3.90	87.3%	74.4%
$280.00	Sep 18	Sep 25	$4.90	86.0%	74.7%
$272.50	Sep 18	Sep 25	$5.15	86.2%	75.7%
$275.00	Sep 18	Sep 25	$4.90	84.2%	74.6%
$282.50	Sep 18	Sep 25	$4.70	85.3%	75.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 6.12% of stock, avg 12.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$270.00	Sep 18	$8.75	$7.80	$16.55	$253.45	$286.55	6.12%
$272.50	Sep 18	$7.30	$9.25	$16.55	$255.95	$289.05	6.12%
$267.50	Sep 18	$10.00	$6.70	$16.70	$250.80	$284.20	6.17%
$275.00	Sep 18	$6.25	$10.80	$17.05	$257.95	$292.05	6.30%
$265.00	Sep 18	$11.50	$5.65	$17.15	$247.85	$282.15	6.34%
$262.50	Sep 18	$12.50	$4.70	$17.20	$245.30	$279.70	6.36%
$260.00	Sep 18	$14.45	$3.70	$18.15	$241.85	$278.15	6.71%
$277.50	Sep 18	$5.60	$12.70	$18.30	$259.20	$295.80	6.76%
$280.00	Sep 18	$4.65	$14.00	$18.65	$261.35	$298.65	6.89%
$282.50	Sep 18	$3.85	$15.05	$18.90	$263.60	$301.40	6.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.79% of stock, avg 9.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$282.50	$260.00	Sep 18	$3.85	$3.70	$7.55	$252.45	$290.05
$282.50	$262.50	Sep 18	$3.85	$4.70	$8.55	$253.95	$291.05
$280.00	$260.00	Sep 18	$4.65	$3.70	$8.35	$251.65	$288.35
$280.00	$262.50	Sep 18	$4.65	$4.70	$9.35	$253.15	$289.35
$282.50	$265.00	Sep 18	$3.85	$5.65	$9.50	$255.50	$292.00
$277.50	$260.00	Sep 18	$5.60	$3.70	$9.30	$250.70	$286.80
$280.00	$265.00	Sep 18	$4.65	$5.65	$10.30	$254.70	$290.30
$277.50	$262.50	Sep 18	$5.60	$4.70	$10.30	$252.20	$287.80
$277.50	$265.00	Sep 18	$5.60	$5.65	$11.25	$253.75	$288.75
$275.00	$260.00	Sep 18	$6.25	$3.70	$9.95	$250.05	$284.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 192 found (best R:R 1.21, avg credit $1.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
228/230	288/290	Sep 25	$1.37	$1.13	57%	1.21	$228.63	$288.87
252/255	288/290	Sep 25	$1.85	$0.65	37%	2.85	$253.15	$289.35
230/232	288/290	Sep 25	$1.38	$1.12	56%	1.23	$231.12	$288.88
235/238	288/290	Sep 25	$1.45	$1.05	52%	1.38	$236.05	$288.95
260/262	288/290	Sep 18	$1.55	$0.95	44%	1.63	$260.95	$289.05
232/235	288/290	Sep 25	$1.30	$1.20	54%	1.08	$233.70	$288.80
260/262	295/298	Sep 18	$1.30	$1.20	53%	1.08	$261.20	$296.30
260/262	280/282	Sep 18	$1.80	$0.70	32%	2.57	$260.70	$281.80
230/235	300/305	Oct 9	$2.70	$2.30	48%	1.17	$232.30	$302.70
235/240	300/305	Oct 9	$2.85	$2.15	45%	1.33	$237.15	$302.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 65.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$265.00	$270.00	$275.00	Oct 9	$0.10	$4.90	8%	49.00
$300.00	$310.00	$320.00	Oct 16	$0.50	$9.50	11%	19.00
$255.00	$260.00	$265.00	Oct 2	$0.20	$4.80	9%	24.00
$265.00	$270.00	$275.00	Oct 2	$0.20	$4.80	9%	24.00
$300.00	$305.00	$310.00	Oct 23	$0.10	$4.90	5%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$300.00	$310.00	$320.00	Oct 16	$0.15	$9.85	10%	65.67
$250.00	$260.00	$270.00	Oct 16	$0.50	$9.50	14%	19.00
$240.00	$250.00	$260.00	Oct 16	$0.50	$9.50	14%	19.00
$270.00	$280.00	$290.00	Oct 16	$0.50	$9.50	13%	19.00
$255.00	$260.00	$265.00	Oct 9	$0.15	$4.85	8%	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 70 found (best net $-7.75, 69 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$245.00	1:2	Sep 25	-$7.75	$17.25
$250.00	$265.00	1:2	Sep 25	-$9.00	$6.00
$320.00	$322.50	1:2	Sep 18	-$0.10	$2.40
$307.50	$310.00	1:2	Sep 18	-$0.16	$2.34
$312.50	$315.00	1:2	Sep 18	-$0.15	$2.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$270.00	$250.00	1:2	Oct 30	-$6.20	$13.80
$230.00	$220.00	1:2	Sep 18	-$0.01	$9.99
$237.50	$235.00	1:2	Sep 18	-$0.10	$2.40
$235.00	$230.00	1:2	Sep 18	-$0.15	$4.85
$225.00	$220.00	1:2	Sep 25	-$0.41	$4.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 6.84%, avg 2.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$290.00	Oct 30	$18.50	0.45	7.2%	6.84%	14.04%	1	4
$300.00	Oct 30	$15.40	0.40	10.9%	5.69%	16.59%	7	112
$305.00	Oct 30	$14.10	0.38	12.7%	5.21%	17.95%	--	110
$280.00	Oct 30	$22.30	0.51	3.5%	8.24%	11.74%	6	3
$310.00	Oct 30	$12.70	0.35	14.6%	4.69%	19.28%	1	2
$320.00	Oct 30	$10.40	0.30	18.3%	3.84%	22.13%	3	6
$285.00	Oct 23	$18.20	0.47	5.3%	6.73%	12.08%	2	9
$295.00	Oct 23	$14.90	0.41	9.1%	5.51%	14.55%	--	21
$280.00	Oct 23	$20.10	0.50	3.5%	7.43%	10.93%	5	24
$305.00	Oct 23	$12.00	0.36	12.7%	4.44%	17.18%	--	14

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 6,700

Total Puts 6,794

Put/Call Ratio 1.01

Net Difference -94

Prior's Put/Call Breakdown

Total Calls 16,541

Total Puts 19,122

Put/Call Ratio 1.16

Net Difference -2,581

Prior 7-Day Put/Call Summary

Total Calls 80,892

Total Puts 67,578

Average Put/Call Ratio 0.88

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...

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