COHR - Options Database

COHR

COHERENT CORP

$294.61 +1.61%

(9/16 18:01) ◀

Thursday, September 17, 2026 (3:05pm)

▶

◀ 9/17 15:05

Option Volume

Detail

ℹ

Current (09/17 3:05pm) 22,972

Calls: 11,883 (52%)

Puts: 11,089 (48%)

Prior (09/15) 13,494

Calls: 6,700 (50%)

Puts: 6,794 (50%)

Current vs Prior +70.24%

Calls: +77.36% (Calls)

Puts: +63.22% (Puts)

Prior 7-Day Total 169,936

Calls: 89,832 (53%)

Puts: 80,104 (47%)

Prior 7-Day Average 24,276

Calls: 12,833 (53%)

Puts: 11,443 (47%)

Current vs Prior 7-Day Avg -5.37%

Calls: -7.40%

Puts: -3.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 3:05pm) $21.18M

Calls: $11.37M (54%)

Puts: $9.81M (46%)

Prior (09/15) $20.92M

Calls: $9.47M (45%)

Puts: $11.44M (55%)

Current vs Prior +1.26%

Calls: +19.98%

Puts: -14.24%

Prior 7-Day Total $234.63M

Calls: $123.95M (53%)

Puts: $110.68M (47%)

Prior 7-Day Average $33.52M

Calls: $17.71M (53%)

Puts: $15.81M (47%)

Current vs Prior 7-Day Avg -36.81%

Calls: -35.81%

Puts: -37.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 3:05pm) 0.93

Prior (09/15) 1.01

Current vs Prior -7.97%

Prior 7-Day Average 0.92

Current vs Prior 7-Day Avg +1.05%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/17 3:05pm) 280,584

Calls: 125,501 (45%)

Puts: 155,083 (55%)

Prior (09/15) 268,567

Calls: 117,824 (44%)

Puts: 150,743 (56%)

Current vs Prior +4.47%

Prior 7-Day Total 1,787,392

Calls: 791,628 (44%)

Puts: 995,764 (56%)

Prior 7-Day Average 255,341

Calls: 113,089 (44%)

Puts: 142,252 (56%)

Current vs Prior 7-Day Avg +9.89%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.65% | 9.18%3.65% | 18.02%

Prior 7.51% | 10.97%7.51% | 19.06%

Current vs Prior -51.43% | -16.33%-51.43% | -5.42%

Prior 7-Day Avg 4.88% | 9.37%10.27% | 20.46%

Current vs 7-Day Avg -25.22% | -2.03%-64.48% | -11.89%

Prior 7-Day Eod 7.51% | 10.97%5.67% | 18.25%

Current vs 7-Day Eod -51.43% | -16.33%-35.69% | -1.22%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.23% | 16.11%

Calls: 33.90% | 10.00%

Puts: 18.56% | 22.22%

Prior 12.72% | 12.52%

Calls: 13.08% | 18.06%

Puts: 12.37% | 6.99%

Current vs Prior +106.21% | +28.67%

Prior 7-Day Avg 33.96% | 14.39%

Calls: 35.76% | 15.60%

Puts: 32.17% | 13.19%

Current vs 7-Day Avg -22.77% | +11.92%

Liquidity Expensive

Add Card

🤖 AI Insights

Above-average activity with volume up 70% vs prior.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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

📈 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 36 of results (avg 8.0%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Oct 16	26.00	27.20	$26.60	4.5%	53	0.57	713
$310.00	Oct 16	17.30	18.30	$17.80	5.6%	43	0.44	597
$300.00	Oct 16	21.40	22.70	$22.05	5.9%	113	0.51	742
$290.00	Oct 9	22.70	24.10	$23.40	6.0%	6	0.57	31
$320.00	Oct 16	14.00	14.90	$14.45	6.2%	167	0.38	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Oct 16	20.40	21.30	$20.85	4.3%	76	0.43	537
$250.00	Oct 16	6.30	6.60	$6.45	4.7%	198	0.18	1.9K
$310.00	Oct 16	31.50	33.30	$32.40	5.6%	15	0.56	673
$350.00	Oct 16	60.50	64.90	$62.70	7.0%	1	0.76	173
$320.00	Oct 16	38.20	41.10	$39.65	7.3%	21	0.62	374

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. 125 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Sep 18	50.70	56.60	$53.65	11.0%	7	1.00	247
$242.50	Sep 18	48.30	54.10	$51.20	11.3%	1	0.99	--
$250.00	Sep 18	42.10	46.70	$44.40	10.4%	20	0.99	2.2K
$237.50	Sep 18	53.30	60.20	$56.75	12.2%	1	0.99	--
$255.00	Sep 18	36.00	41.60	$38.80	14.4%	1	0.99	81

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Sep 18	27.60	34.30	$30.95	21.6%	3	1.00	28
$330.00	Sep 18	33.50	39.50	$36.50	16.4%	12	1.00	390
$340.00	Sep 18	43.50	49.50	$46.50	12.9%	4	1.00	245
$350.00	Sep 18	53.50	59.50	$56.50	10.6%	--	1.00	75
$320.00	Sep 18	23.60	29.60	$26.60	22.6%	130	0.98	427

Most actively traded options today. High liquidity = easy entry/exit. 298 active (total vol 18.6K, top 983)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 25	1.30	1.80	$1.55	32.3%	904	0.10	209
$330.00	Sep 25	2.35	2.95	$2.65	22.6%	788	0.16	333
$320.00	Sep 18	0.15	0.30	$0.22	68.2%	614	0.04	1.9K
$300.00	Sep 18	2.65	3.00	$2.83	12.4%	457	0.35	3.9K
$305.00	Sep 18	1.20	1.85	$1.53	42.5%	417	0.22	291

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Sep 18	10.60	14.90	$12.75	33.7%	983	0.79	244
$300.00	Sep 25	14.60	17.80	$16.20	19.8%	654	0.55	396
$285.00	Sep 18	1.15	1.75	$1.45	41.4%	423	0.20	1.1K
$300.00	Sep 18	7.20	9.40	$8.30	26.5%	423	0.65	2.2K
$280.00	Sep 18	0.60	0.90	$0.75	40.0%	418	0.12	1.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 9.9%, max 18.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$292.50	Sep 18	Oct 2	84.9%	71.7%	18.4%	72	179
$287.50	Sep 18	Oct 2	82.7%	72.3%	14.4%	16	107
$285.00	Sep 18	Oct 30	79.6%	70.7%	12.5%	35	1.2K
$307.50	Sep 18	Oct 2	78.7%	70.3%	11.9%	196	139
$290.00	Sep 18	Oct 30	78.3%	70.5%	11.1%	91	512

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$292.50	Sep 18	Oct 2	84.9%	71.7%	18.4%	222	53
$282.50	Sep 18	Oct 2	85.2%	72.6%	17.5%	21	275
$287.50	Sep 18	Oct 2	82.7%	72.3%	14.4%	33	286
$285.00	Sep 18	Oct 30	79.6%	70.7%	12.5%	425	1.1K
$307.50	Sep 18	Oct 2	78.7%	70.3%	11.9%	2	111

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 5.25, avg 3.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$350.00	Oct 30	$1.60	$8.40	$1.60	32%	5.25	$341.60
$270.00	$275.00	Oct 9	$2.35	$2.65	$2.35	72%	1.13	$272.35
$280.00	$290.00	Oct 16	$4.95	$5.05	$4.95	64%	1.02	$284.95
$305.00	$310.00	Oct 30	$1.40	$3.60	$1.40	49%	2.57	$306.40
$260.00	$270.00	Oct 16	$6.50	$3.50	$6.50	77%	0.54	$266.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$290.00	$287.50	Sep 25	$0.50	$2.00	$0.50	42%	4.00	$289.50
$305.00	$300.00	Oct 30	$2.05	$2.95	$2.05	51%	1.44	$302.95
$295.00	$292.50	Sep 18	$0.70	$1.80	$0.70	49%	2.57	$294.30
$245.00	$240.00	Oct 9	$0.32	$4.68	$0.32	13%	14.62	$244.68
$285.00	$282.50	Sep 25	$0.60	$1.90	$0.60	36%	3.17	$284.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 157 found (best R:R 0.79, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$300.00	$302.50	Oct 2	$2.00	$2.00	$0.50	52%	4.00	$302.00
$300.00	$302.50	Sep 25	$1.70	$1.70	$0.80	55%	2.12	$301.70
$305.00	$307.50	Oct 2	$1.65	$1.65	$0.85	56%	1.94	$306.65
$310.00	$312.50	Sep 25	$1.25	$1.25	$1.25	66%	1.00	$311.25
$295.00	$297.50	Sep 25	$1.70	$1.70	$0.80	48%	2.12	$296.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$280.00	$270.00	Oct 16	$4.40	$4.40	$5.60	64%	0.79	$275.60
$285.00	$280.00	Oct 30	$3.00	$3.00	$2.00	60%	1.50	$282.00
$265.00	$260.00	Oct 30	$2.15	$2.15	$2.85	71%	0.75	$262.85
$270.00	$260.00	Oct 16	$3.30	$3.30	$6.70	70%	0.49	$266.70
$287.50	$285.00	Sep 25	$1.70	$1.70	$0.80	61%	2.13	$285.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $7.72, cheapest $7.85)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$292.50	Sep 18	Sep 25	$8.10	84.9%	74.5%
$290.00	Sep 18	Sep 25	$7.15	78.3%	71.7%
$297.50	Sep 18	Sep 25	$7.40	75.3%	71.4%
$300.00	Sep 18	Sep 25	$7.67	77.1%	74.4%
$295.00	Sep 18	Sep 25	$7.80	77.3%	74.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$292.50	Sep 18	Sep 25	$7.85	84.9%	74.5%
$290.00	Sep 18	Sep 25	$7.52	78.3%	71.7%
$297.50	Sep 18	Sep 25	$7.65	75.3%	71.4%
$300.00	Sep 18	Sep 25	$7.90	77.1%	74.4%
$295.00	Sep 18	Sep 25	$8.20	77.3%	74.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 3.33% of stock, avg 11.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$295.00	Sep 18	$4.95	$4.85	$9.80	$285.20	$304.80	3.33%
$292.50	Sep 18	$5.90	$4.15	$10.05	$282.45	$302.55	3.41%
$297.50	Sep 18	$3.65	$6.95	$10.60	$286.90	$308.10	3.60%
$290.00	Sep 18	$8.15	$2.78	$10.93	$279.07	$300.93	3.71%
$300.00	Sep 18	$2.83	$8.30	$11.13	$288.87	$311.13	3.78%
$287.50	Sep 18	$9.30	$2.23	$11.53	$275.97	$299.03	3.91%
$285.00	Sep 18	$11.00	$1.45	$12.45	$272.55	$297.45	4.23%
$302.50	Sep 18	$2.03	$10.50	$12.53	$289.97	$315.03	4.25%
$282.50	Sep 18	$12.75	$1.20	$13.95	$268.55	$296.45	4.74%
$305.00	Sep 18	$1.53	$12.75	$14.28	$290.72	$319.28	4.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.87% of stock, avg 9.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$307.50	$285.00	Sep 18	$1.10	$1.45	$2.55	$282.45	$310.05
$305.00	$285.00	Sep 18	$1.53	$1.45	$2.98	$282.02	$307.98
$307.50	$287.50	Sep 18	$1.10	$2.23	$3.33	$284.17	$310.83
$302.50	$285.00	Sep 18	$2.03	$1.45	$3.48	$281.52	$305.98
$305.00	$287.50	Sep 18	$1.53	$2.23	$3.76	$283.74	$308.76
$302.50	$287.50	Sep 18	$2.03	$2.23	$4.26	$283.24	$306.76
$307.50	$290.00	Sep 18	$1.10	$2.78	$3.88	$286.12	$311.38
$305.00	$290.00	Sep 18	$1.53	$2.78	$4.31	$285.69	$309.31
$300.00	$285.00	Sep 18	$2.83	$1.45	$4.28	$280.72	$304.28
$302.50	$290.00	Sep 18	$2.03	$2.78	$4.81	$285.19	$307.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 160 found (best R:R 5.25, avg credit $1.69)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
270/272	310/312	Sep 25	$2.10	$0.40	44%	5.25	$270.40	$312.10
248/250	310/312	Sep 25	$1.55	$0.95	59%	1.63	$248.45	$311.55
258/260	310/312	Sep 25	$1.65	$0.85	54%	1.94	$258.35	$311.65
265/270	320/325	Oct 9	$3.65	$1.35	37%	2.70	$266.35	$323.65
265/268	310/312	Sep 25	$1.75	$0.75	48%	2.33	$265.75	$311.75
260/262	310/312	Sep 25	$1.65	$0.85	52%	1.94	$260.85	$311.65
255/258	310/312	Sep 25	$1.53	$0.97	56%	1.58	$255.97	$311.53
245/250	320/325	Oct 9	$2.95	$2.05	49%	1.44	$247.05	$322.95
245/248	310/312	Sep 25	$1.38	$1.12	60%	1.23	$246.12	$311.38
285/288	342/345	Sep 18	$1.13	$1.37	69%	0.82	$286.37	$343.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 148 found (best R:R 39.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$290.00	$300.00	$310.00	Oct 16	$0.30	$9.70	13%	32.33
$260.00	$270.00	$280.00	Oct 16	$0.30	$9.70	13%	32.33
$280.00	$290.00	$300.00	Oct 16	$0.40	$9.60	13%	24.00
$330.00	$340.00	$350.00	Oct 16	$0.35	$9.65	9%	27.57
$310.00	$320.00	$330.00	Oct 16	$0.50	$9.50	12%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$290.00	$300.00	$310.00	Oct 16	$0.25	$9.75	13%	39.00
$280.00	$285.00	$290.00	Oct 9	$0.05	$4.95	8%	99.00
$300.00	$302.50	$305.00	Sep 18	$0.05	$2.45	14%	49.00
$330.00	$340.00	$350.00	Oct 16	$0.35	$9.65	9%	27.57
$270.00	$275.00	$280.00	Oct 9	$0.10	$4.90	7%	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. 89 found (best net $-0.08, 87 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$332.50	$335.00	1:2	Sep 18	-$0.02	$2.48
$345.00	$350.00	1:2	Sep 18	-$0.01	$4.99
$335.00	$340.00	1:2	Sep 18	-$0.06	$4.94
$325.00	$327.50	1:2	Sep 18	-$0.05	$2.45
$317.50	$320.00	1:2	Sep 18	-$0.11	$2.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$275.00	$272.50	1:2	Sep 18	-$0.08	$2.42
$262.50	$260.00	1:2	Sep 18	-$0.02	$2.48
$247.50	$245.00	1:2	Sep 18	$0.00	$2.50
$282.50	$280.00	1:2	Sep 18	-$0.30	$2.20
$267.50	$265.00	1:2	Sep 18	-$0.06	$2.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 8.89%, avg 3.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$300.00	Oct 30	$26.20	0.52	1.8%	8.89%	10.72%	12	111
$310.00	Oct 30	$21.50	0.47	5.2%	7.30%	12.52%	4	2
$320.00	Oct 30	$17.70	0.42	8.6%	6.01%	14.63%	13	13
$330.00	Oct 30	$15.20	0.37	12.0%	5.16%	17.17%	13	3
$315.00	Oct 30	$19.10	0.44	6.9%	6.48%	13.40%	1	3
$325.00	Oct 30	$16.10	0.39	10.3%	5.46%	15.78%	8	4
$305.00	Oct 30	$22.70	0.49	3.5%	7.71%	11.23%	--	111
$295.00	Oct 30	$27.50	0.54	0.1%	9.33%	9.47%	2	--
$340.00	Oct 30	$12.40	0.32	15.4%	4.21%	19.62%	10	11
$350.00	Oct 30	$10.10	0.29	18.8%	3.43%	22.23%	10	8

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 11,883

Total Puts 11,089

Put/Call Ratio 0.93

Net Difference 794

Prior's Put/Call Breakdown

Total Calls 6,700

Total Puts 6,794

Put/Call Ratio 1.01

Net Difference -94

Prior 7-Day Put/Call Summary

Total Calls 89,832

Total Puts 80,104

Average Put/Call Ratio 0.92

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