COHR - Options Database

COHR

COHERENT CORP

$313.68 +5.98%

(9/17 18:01) ◀

Friday, September 18, 2026 (3:05pm)

▶ (9/18 15:11)

◀ 9/18 15:05 ▶

Option Volume

Detail

ℹ

Current (09/18 3:05pm) 35,521

Calls: 19,278 (54%)

Puts: 16,243 (46%)

Prior (09/17) 22,972

Calls: 11,883 (52%)

Puts: 11,089 (48%)

Current vs Prior +54.63%

Calls: +62.23% (Calls)

Puts: +46.48% (Puts)

Prior 7-Day Total 166,103

Calls: 88,049 (53%)

Puts: 78,054 (47%)

Prior 7-Day Average 23,729

Calls: 12,578 (53%)

Puts: 11,150 (47%)

Current vs Prior 7-Day Avg +49.69%

Calls: +53.26%

Puts: +45.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 3:05pm) $38.80M

Calls: $30.40M (78%)

Puts: $8.40M (22%)

Prior (09/17) $21.18M

Calls: $11.37M (54%)

Puts: $9.81M (46%)

Current vs Prior +83.20%

Calls: +167.48%

Puts: -14.40%

Prior 7-Day Total $222.92M

Calls: $119.49M (54%)

Puts: $103.43M (46%)

Prior 7-Day Average $31.85M

Calls: $17.07M (54%)

Puts: $14.78M (46%)

Current vs Prior 7-Day Avg +21.84%

Calls: +78.09%

Puts: -43.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 3:05pm) 0.84

Prior (09/17) 0.93

Current vs Prior -9.71%

Prior 7-Day Average 0.92

Current vs Prior 7-Day Avg -8.36%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/18 3:05pm) 288,366

Calls: 130,547 (45%)

Puts: 157,819 (55%)

Prior (09/17) 280,584

Calls: 125,501 (45%)

Puts: 155,083 (55%)

Current vs Prior +2.77%

Prior 7-Day Total 1,806,755

Calls: 800,933 (44%)

Puts: 1,005,822 (56%)

Prior 7-Day Average 258,107

Calls: 114,419 (44%)

Puts: 143,688 (56%)

Current vs Prior 7-Day Avg +11.72%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.23% | 8.29%1.23% | 17.63%

Prior 6.65% | 10.44%6.65% | 18.80%

Current vs Prior -81.55% | -20.63%-81.55% | -6.21%

Prior 7-Day Avg 5.06% | 9.61%9.59% | 20.19%

Current vs 7-Day Avg -75.77% | -13.75%-87.20% | -12.68%

Prior 7-Day Eod 6.65% | 10.44%3.94% | 17.87%

Current vs 7-Day Eod -81.55% | -20.63%-68.82% | -1.36%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 48.71% | 14.50%

Calls: 38.69% | 12.15%

Puts: 58.73% | 16.85%

Prior 11.09% | 13.03%

Calls: 10.29% | 9.39%

Puts: 11.89% | 16.67%

Current vs Prior +339.22% | +11.28%

Prior 7-Day Avg 32.48% | 13.82%

Calls: 34.35% | 14.51%

Puts: 30.61% | 13.15%

Current vs 7-Day Avg +49.96% | +4.89%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($30.40M) vs puts ($8.40M). Elevated premium activity with dollar volume up 83% vs prior. Above-average activity with volume up 55% vs prior.

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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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

🎯

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 25 of results (avg 8.1%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Oct 16	25.70	27.20	$26.45	5.7%	252	0.56	593
$280.00	Oct 16	42.90	45.60	$44.25	6.1%	28	0.75	248
$280.00	Oct 30	47.60	50.90	$49.25	6.7%	4	0.72	9
$350.00	Sep 25	2.15	2.30	$2.22	6.8%	587	0.15	654
$280.00	Oct 23	45.10	48.50	$46.80	7.3%	2	0.73	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 16	5.00	5.20	$5.10	3.9%	182	0.15	796
$300.00	Oct 16	17.00	18.20	$17.60	6.8%	475	0.38	788
$350.00	Sep 25	36.80	39.70	$38.25	7.6%	--	0.86	38
$280.00	Oct 16	9.70	10.50	$10.10	7.9%	157	0.25	1.2K
$360.00	Oct 16	53.70	58.30	$56.00	8.2%	--	0.73	166

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. 142 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Sep 18	49.00	55.20	$52.10	11.9%	24	1.00	134
$265.00	Sep 18	44.00	49.90	$46.95	12.6%	--	1.00	310
$267.50	Sep 18	41.80	47.40	$44.60	12.6%	2	1.00	15
$270.00	Sep 18	39.00	45.00	$42.00	14.3%	445	1.00	1.5K
$275.00	Sep 18	35.40	40.00	$37.70	12.2%	34	1.00	190

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 18	35.10	41.00	$38.05	15.5%	5	0.99	71
$340.00	Sep 18	24.80	31.00	$27.90	22.2%	--	0.99	24
$360.00	Sep 18	44.90	51.00	$47.95	12.7%	2	0.99	302
$330.00	Sep 18	14.90	21.00	$17.95	34.0%	1	0.98	179
$320.00	Sep 18	5.10	9.20	$7.15	57.3%	17	0.98	382

Most actively traded options today. High liquidity = easy entry/exit. 311 active (total vol 26.9K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Sep 25	8.10	9.80	$8.95	19.0%	1.3K	0.44	566
$285.00	Sep 18	24.00	30.20	$27.10	22.9%	975	1.00	1.2K
$315.00	Sep 18	0.10	1.35	$0.73	171.2%	914	0.28	779
$310.00	Sep 18	2.85	4.30	$3.58	40.5%	671	1.00	1.8K
$315.00	Sep 25	10.70	12.30	$11.50	13.9%	609	0.51	613

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Sep 18	0.00	0.05	$0.03	166.7%	1.6K	0.00	3.6K
$270.00	Sep 25	0.85	1.30	$1.08	41.7%	1.2K	0.07	344
$300.00	Sep 18	0.00	0.05	$0.03	166.7%	834	0.01	2.0K
$305.00	Sep 18	0.00	0.05	$0.03	166.7%	511	0.02	811
$300.00	Oct 16	17.00	18.20	$17.60	6.8%	475	0.38	788

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 206.1%, max 853.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$312.50	Sep 18	Oct 2	143.2%	69.5%	106.2%	514	296
$315.00	Sep 18	Oct 30	124.4%	74.1%	67.9%	919	781

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$287.50	Sep 18	Sep 25	721.7%	75.7%	853.5%	111	397
$312.50	Sep 18	Sep 25	143.2%	65.5%	118.8%	52	61
$315.00	Sep 18	Oct 30	124.4%	74.1%	67.9%	9	33
$310.00	Sep 18	Oct 30	88.8%	72.7%	22.1%	273	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 4.56, avg 3.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$350.00	Oct 30	$1.80	$8.20	$1.80	41%	4.56	$341.80
$270.00	$280.00	Oct 16	$5.85	$4.15	$5.85	80%	0.71	$275.85
$275.00	$280.00	Oct 23	$1.75	$3.25	$1.75	75%	1.86	$276.75
$270.00	$280.00	Oct 30	$5.60	$4.40	$5.60	76%	0.79	$275.60
$280.00	$285.00	Oct 9	$1.90	$3.10	$1.90	77%	1.63	$281.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$347.50	Sep 25	$0.40	$2.10	$0.40	86%	5.25	$349.60
$317.50	$315.00	Sep 25	$0.55	$1.95	$0.55	53%	3.55	$316.95
$315.00	$310.00	Oct 9	$1.75	$3.25	$1.75	48%	1.86	$313.25
$335.00	$330.00	Oct 2	$2.70	$2.30	$2.70	66%	0.85	$332.30
$305.00	$302.50	Oct 2	$0.50	$2.00	$0.50	40%	4.00	$304.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 159 found (best R:R 5.58, avg 0.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$365.00	$370.00	Sep 18	$2.12	$2.12	$2.88	88%	0.74	$367.12
$347.50	$350.00	Sep 18	$2.12	$2.12	$0.38	86%	5.58	$349.62
$355.00	$360.00	Sep 18	$2.10	$2.10	$2.90	87%	0.72	$357.10
$350.00	$355.00	Oct 30	$2.60	$2.60	$2.40	62%	1.08	$352.60
$365.00	$367.50	Sep 25	$0.67	$0.67	$1.83	91%	0.37	$365.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$272.50	$270.00	Sep 18	$2.12	$2.12	$0.38	89%	5.58	$270.38
$287.50	$285.00	Sep 18	$2.07	$2.07	$0.43	85%	4.81	$285.43
$262.50	$260.00	Sep 18	$1.85	$1.85	$0.65	90%	2.85	$260.65
$300.00	$290.00	Oct 23	$5.10	$5.10	$4.90	61%	1.04	$294.90
$310.00	$300.00	Oct 30	$5.45	$5.45	$4.55	56%	1.20	$304.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $9.56, cheapest $8.45)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$312.50	Sep 18	Sep 25	$10.67	143.2%	65.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$312.50	Sep 18	Sep 25	$8.45	143.2%	65.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 0.92% of stock, avg 11.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$315.00	Sep 18	$0.73	$2.17	$2.90	$312.10	$317.90	0.92%
$310.00	Sep 18	$3.58	$0.50	$4.08	$305.92	$314.08	1.30%
$312.50	Sep 18	$1.68	$2.45	$4.13	$308.37	$316.63	1.32%
$307.50	Sep 18	$5.70	$0.15	$5.85	$301.65	$313.35	1.86%
$320.00	Sep 18	$0.05	$7.15	$7.20	$312.80	$327.20	2.30%
$305.00	Sep 18	$7.75	$0.03	$7.78	$297.22	$312.78	2.48%
$302.50	Sep 18	$9.70	$0.10	$9.80	$292.70	$312.30	3.12%
$325.00	Sep 18	$0.05	$12.90	$12.95	$312.05	$337.95	4.13%
$300.00	Sep 18	$13.55	$0.03	$13.58	$286.42	$313.58	4.33%
$297.50	Sep 18	$14.50	$0.08	$14.58	$282.92	$312.08	4.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.22% of stock, avg 9.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$317.50	$310.00	Sep 18	$0.20	$0.50	$0.70	$309.30	$318.20
$317.50	$295.00	Sep 18	$0.20	$0.93	$1.13	$293.87	$318.63
$315.00	$310.00	Sep 18	$0.73	$0.50	$1.23	$308.77	$316.23
$315.00	$295.00	Sep 18	$0.73	$0.93	$1.66	$293.34	$316.66
$317.50	$262.50	Sep 18	$0.20	$2.15	$2.35	$260.15	$319.85
$317.50	$272.50	Sep 18	$0.20	$2.15	$2.35	$270.15	$319.85
$317.50	$287.50	Sep 18	$0.20	$2.10	$2.30	$285.20	$319.80
$347.50	$310.00	Sep 18	$2.15	$0.50	$2.65	$307.35	$350.15
$355.00	$310.00	Sep 18	$2.15	$0.50	$2.65	$307.35	$357.65
$365.00	$310.00	Sep 18	$2.15	$0.50	$2.65	$307.35	$367.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 220 found (best R:R 5.58, avg credit $1.85)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
270/272	365/370	Sep 18	$4.24	$0.76	77%	5.58	$268.26	$369.24
270/272	355/360	Sep 18	$4.22	$0.78	76%	5.41	$268.28	$359.22
260/262	365/370	Sep 18	$3.97	$1.03	79%	3.85	$258.53	$368.97
285/288	365/370	Sep 18	$4.19	$0.81	73%	5.17	$283.31	$369.19
260/262	355/360	Sep 18	$3.95	$1.05	77%	3.76	$258.55	$358.95
285/288	355/360	Sep 18	$4.17	$0.83	72%	5.02	$283.33	$359.17
252/255	365/370	Sep 18	$3.57	$1.43	80%	2.50	$251.43	$368.57
252/255	355/360	Sep 18	$3.55	$1.45	79%	2.45	$251.45	$358.55
270/272	338/340	Sep 18	$2.39	$0.11	84%	21.73	$270.11	$339.89
285/288	338/340	Sep 18	$2.34	$0.16	80%	14.63	$285.16	$339.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 147 found (best R:R 10.36, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$307.50	$310.00	$312.50	Sep 18	$0.22	$2.28	47%	10.36
$310.00	$312.50	$315.00	Sep 18	$0.95	$1.55	72%	1.63
$320.00	$330.00	$340.00	Oct 16	$0.35	$9.65	12%	27.57
$312.50	$315.00	$317.50	Sep 18	$0.42	$2.08	43%	4.95
$330.00	$340.00	$350.00	Oct 16	$0.50	$9.50	12%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$340.00	$350.00	$360.00	Oct 16	$0.30	$9.70	10%	32.33
$310.00	$320.00	$330.00	Oct 16	$0.50	$9.50	12%	19.00
$270.00	$280.00	$290.00	Oct 16	$0.50	$9.50	12%	19.00
$305.00	$307.50	$310.00	Sep 18	$0.23	$2.27	24%	9.87
$350.00	$355.00	$360.00	Sep 25	$0.05	$4.95	5%	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. 94 found (best net $-1.40, 74 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$307.50	$310.00	1:2	Sep 18	-$1.46	$1.04
$365.00	$367.50	1:2	Sep 25	-$0.01	$2.49
$325.00	$327.50	1:2	Sep 18	-$0.01	$2.49
$327.50	$330.00	1:2	Sep 18	-$0.03	$2.47
$340.00	$342.50	1:2	Sep 18	-$0.03	$2.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$325.00	$320.00	1:2	Sep 18	-$1.40	$3.60
$340.00	$330.00	1:2	Sep 18	-$8.00	$2.00
$267.50	$265.00	1:2	Sep 18	-$0.01	$2.49
$282.50	$280.00	1:2	Sep 18	-$0.03	$2.47
$285.00	$282.50	1:2	Sep 18	-$0.03	$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 7.08%, avg 2.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$330.00	Oct 30	$22.20	0.46	5.2%	7.08%	12.28%	1	16
$350.00	Oct 30	$15.70	0.38	11.6%	5.01%	16.58%	9	17
$315.00	Oct 30	$28.70	0.54	0.4%	9.15%	9.57%	5	2
$320.00	Oct 30	$25.70	0.51	2.0%	8.19%	10.21%	13	23
$340.00	Oct 30	$17.90	0.41	8.4%	5.71%	14.10%	11	16
$325.00	Oct 30	$23.00	0.49	3.6%	7.33%	10.94%	24	10
$335.00	Oct 30	$19.10	0.43	6.8%	6.09%	12.89%	2	--
$360.00	Oct 30	$13.00	0.33	14.8%	4.14%	18.91%	6	14
$370.00	Oct 30	$10.90	0.29	17.9%	3.47%	21.43%	4	5
$355.00	Oct 30	$13.10	0.34	13.2%	4.18%	17.35%	4	31

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 19,278

Total Puts 16,243

Put/Call Ratio 0.84

Net Difference 3,035

Prior's Put/Call Breakdown

Total Calls 11,883

Total Puts 11,089

Put/Call Ratio 0.93

Net Difference 794

Prior 7-Day Put/Call Summary

Total Calls 88,049

Total Puts 78,054

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