COHR - Options Database

COHR

COHERENT CORP

$207.49 -12.65%

(10/21 18:05) ◀

Thursday, October 22, 2026 (1:00pm)

▶ (10/22 14:00)

◀ 10/22 13:00 ▶

Option Volume

Detail

ℹ

Current (10/22 1:00pm) 39,785

Calls: 17,816 (45%)

Puts: 21,969 (55%)

Prior (10/09) 24,289

Calls: 13,569 (56%)

Puts: 10,720 (44%)

Current vs Prior +63.80%

Calls: +31.30% (Calls)

Puts: +104.93% (Puts)

Prior 7-Day Total 195,540

Calls: 92,155 (47%)

Puts: 103,385 (53%)

Prior 7-Day Average 27,934

Calls: 13,165 (47%)

Puts: 14,769 (53%)

Current vs Prior 7-Day Avg +42.42%

Calls: +35.33%

Puts: +48.75%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/22 1:00pm) $59.87M

Calls: $12.47M (21%)

Puts: $47.39M (79%)

Prior (10/09) $27.56M

Calls: $15.25M (55%)

Puts: $12.30M (45%)

Current vs Prior +117.24%

Calls: -18.23%

Puts: +285.19%

Prior 7-Day Total $269.79M

Calls: $119.94M (44%)

Puts: $149.85M (56%)

Prior 7-Day Average $38.54M

Calls: $17.13M (44%)

Puts: $21.41M (56%)

Current vs Prior 7-Day Avg +55.33%

Calls: -27.21%

Puts: +121.39%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22 1:00pm) 1.23

Prior (10/09) 0.79

Current vs Prior +56.08%

Prior 7-Day Average 1.13

Current vs Prior 7-Day Avg +8.65%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/22 1:00pm) 307,225

Calls: 117,775 (38%)

Puts: 189,450 (62%)

Prior (10/09) 283,663

Calls: 117,395 (41%)

Puts: 166,268 (59%)

Current vs Prior +8.31%

Prior 7-Day Total 1,955,545

Calls: 789,468 (40%)

Puts: 1,166,077 (60%)

Prior 7-Day Average 279,363

Calls: 112,781 (40%)

Puts: 166,582 (60%)

Current vs Prior 7-Day Avg +9.97%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 5.45% | 11.08%20.56% | 26.99%

Prior 7.05% | 11.41%19.54% | 25.96%

Current vs Prior -22.75% | -2.87%+5.21% | +3.95%

Prior 7-Day Avg 6.35% | 10.13%9.51% | 22.04%

Current vs 7-Day Avg -14.23% | +9.38%+116.14% | +22.43%

Prior 7-Day Eod 7.05% | 11.41%19.85% | 24.97%

Current vs 7-Day Eod -22.75% | -2.87%+3.55% | +8.11%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.77% | 10.54%

Calls: 38.17% | 8.98%

Puts: 27.37% | 12.09%

Prior 15.76% | 13.22%

Calls: 14.57% | 17.49%

Puts: 16.95% | 8.96%

Current vs Prior +107.93% | -20.27%

Prior 7-Day Avg 17.21% | 13.52%

Calls: 15.64% | 15.88%

Puts: 18.78% | 11.16%

Current vs 7-Day Avg +90.43% | -22.04%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($47.39M) vs calls ($12.47M). Massive premium surge with dollar volume up 117% vs prior. Dollar volume significantly above 7-day average (55% higher). Above-average activity with volume up 64% vs prior.

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 BEARISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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
15:05	BEARISH	BULLISH	BULLISH
13:00	BEARISH	BEARISH	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 64 of results (avg 7.9%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 20	31.90	33.80	$32.85	5.8%	--	0.73	26
$205.00	Nov 20	20.90	22.40	$21.65	6.9%	3	0.57	--
$205.00	Nov 6	17.30	18.60	$17.95	7.2%	3	0.57	6
$220.00	Nov 20	14.60	15.70	$15.15	7.3%	19	0.46	27
$200.00	Nov 6	19.80	21.30	$20.55	7.3%	3	0.62	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Nov 20	32.80	34.00	$33.40	3.6%	36	0.61	1.1K
$240.00	Nov 20	39.80	41.30	$40.55	3.7%	841	0.68	2.8K
$220.00	Nov 20	26.20	27.40	$26.80	4.5%	74	0.55	847
$210.00	Nov 20	20.50	21.50	$21.00	4.8%	202	0.47	1.4K
$232.50	Nov 20	34.50	36.40	$35.45	5.4%	--	0.63	70

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 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 23	25.50	31.30	$28.40	20.4%	4	1.00	10
$182.50	Oct 23	23.10	28.80	$25.95	22.0%	1	1.00	6
$190.00	Oct 23	16.40	21.30	$18.85	26.0%	12	0.94	5
$197.50	Oct 23	11.00	13.80	$12.40	22.6%	1	0.80	--
$180.00	Nov 6	31.60	36.60	$34.10	14.7%	6	0.80	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Oct 23	36.50	39.10	$37.80	6.9%	126	0.99	764
$242.50	Oct 23	33.50	36.80	$35.15	9.4%	15	0.98	46
$247.50	Oct 23	36.10	42.30	$39.20	15.8%	--	0.98	25
$240.00	Oct 23	28.80	34.40	$31.60	17.7%	30	0.98	562
$237.50	Oct 23	26.20	31.90	$29.05	19.6%	3	0.97	134

Most actively traded options today. High liquidity = easy entry/exit. 234 active (total vol 16.6K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 23	3.30	3.80	$3.55	14.1%	1.5K	0.42	4
$225.00	Oct 30	4.30	5.00	$4.65	15.1%	822	0.29	52
$220.00	Oct 30	5.80	6.40	$6.10	9.8%	712	0.35	7
$247.50	Oct 23	0.00	0.20	$0.10	200.0%	493	0.02	658
$220.00	Oct 23	0.90	1.25	$1.08	32.4%	389	0.17	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 30	6.90	7.70	$7.30	11.0%	847	0.36	1.1K
$240.00	Nov 20	39.80	41.30	$40.55	3.7%	841	0.68	2.8K
$215.00	Oct 23	8.80	10.40	$9.60	16.7%	548	0.73	604
$200.00	Oct 23	1.60	2.40	$2.00	40.0%	497	0.26	293
$210.00	Oct 23	5.60	7.00	$6.30	22.2%	482	0.58	224

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 25.4%, max 35.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Oct 23	Dec 4	107.0%	82.3%	30.0%	396	16

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Oct 23	Dec 4	106.1%	78.6%	35.1%	500	293
$220.00	Oct 23	Dec 4	107.0%	82.3%	30.0%	301	664
$205.00	Oct 23	Nov 27	103.2%	79.6%	29.7%	225	138
$210.00	Oct 23	Dec 4	102.5%	82.8%	23.9%	493	224
$197.50	Oct 23	Oct 30	107.4%	87.6%	22.7%	290	131

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 168 found (best R:R 11.50, avg 2.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$230.00	Dec 4	$0.40	$4.60	$0.40	45%	11.50	$225.40
$240.00	$245.00	Nov 27	$0.25	$4.75	$0.25	34%	19.00	$240.25
$235.00	$240.00	Nov 13	$0.25	$4.75	$0.25	33%	19.00	$235.25
$225.00	$240.00	Nov 27	$4.30	$10.70	$4.30	43%	2.49	$229.30
$200.00	$210.00	Nov 13	$4.60	$5.40	$4.60	62%	1.17	$204.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$227.50	$225.00	Oct 23	$1.20	$1.30	$1.20	93%	1.08	$226.30
$247.50	$245.00	Oct 23	$1.40	$1.10	$1.40	98%	0.79	$246.10
$222.50	$220.00	Oct 23	$1.20	$1.30	$1.20	88%	1.08	$221.30
$242.50	$240.00	Nov 20	$0.80	$1.70	$0.80	68%	2.12	$241.70
$235.00	$232.50	Nov 20	$1.00	$1.50	$1.00	65%	1.50	$234.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 0.72, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$245.00	Dec 4	$2.30	$2.30	$2.70	63%	0.85	$242.30
$242.50	$245.00	Nov 20	$1.30	$1.30	$1.20	68%	1.08	$243.80
$240.00	$245.00	Nov 13	$1.95	$1.95	$3.05	69%	0.64	$241.95
$217.50	$220.00	Nov 6	$1.50	$1.50	$1.00	54%	1.50	$219.00
$210.00	$212.50	Nov 6	$1.60	$1.60	$0.90	48%	1.78	$211.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$175.00	Dec 4	$6.30	$6.30	$8.70	68%	0.72	$183.70
$205.00	$200.00	Nov 13	$2.85	$2.85	$2.15	57%	1.33	$202.15
$200.00	$190.00	Dec 4	$4.20	$4.20	$5.80	61%	0.72	$195.80
$200.00	$195.00	Nov 20	$2.50	$2.50	$2.50	61%	1.00	$197.50
$180.00	$175.00	Oct 30	$1.08	$1.08	$3.92	87%	0.28	$178.92

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $5.55, cheapest $5.57)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Oct 23	Oct 30	$5.70	103.2%	87.3%
$207.50	Oct 23	Oct 30	$6.45	101.3%	87.6%
$210.00	Oct 23	Oct 30	$6.40	102.5%	89.3%
$212.50	Oct 23	Oct 30	$6.22	102.1%	88.9%
$195.00	Nov 6	Nov 13	$1.95	98.1%	88.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 23	Oct 30	$5.57	106.9%	88.3%
$205.00	Oct 23	Oct 30	$5.80	103.2%	87.3%
$207.50	Oct 23	Oct 30	$6.00	101.5%	87.6%
$210.00	Oct 23	Oct 30	$5.85	102.5%	89.3%
$212.50	Oct 23	Oct 30	$5.60	102.1%	88.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 4.51% of stock, avg 14.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$207.50	Oct 23	$4.60	$4.75	$9.35	$198.15	$216.85	4.51%
$210.00	Oct 23	$3.55	$6.30	$9.85	$200.15	$219.85	4.75%
$205.00	Oct 23	$6.55	$3.65	$10.20	$194.80	$215.20	4.92%
$212.50	Oct 23	$2.63	$7.80	$10.43	$202.07	$222.93	5.03%
$202.50	Oct 23	$7.80	$2.83	$10.63	$191.87	$213.13	5.12%
$215.00	Oct 23	$1.92	$9.60	$11.52	$203.48	$226.52	5.55%
$200.00	Oct 23	$10.60	$2.00	$12.60	$187.40	$212.60	6.07%
$217.50	Oct 23	$1.43	$11.35	$12.78	$204.72	$230.28	6.16%
$197.50	Oct 23	$12.40	$1.43	$13.83	$183.67	$211.33	6.67%
$220.00	Oct 23	$1.08	$13.60	$14.68	$205.32	$234.68	7.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.21% of stock, avg 11.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$220.00	$197.50	Oct 23	$1.08	$1.43	$2.51	$194.99	$222.51
$217.50	$197.50	Oct 23	$1.43	$1.43	$2.86	$194.64	$220.36
$220.00	$200.00	Oct 23	$1.08	$2.00	$3.08	$196.92	$223.08
$217.50	$200.00	Oct 23	$1.43	$2.00	$3.43	$196.57	$220.93
$215.00	$197.50	Oct 23	$1.92	$1.43	$3.35	$194.15	$218.35
$215.00	$200.00	Oct 23	$1.92	$2.00	$3.92	$196.08	$218.92
$220.00	$202.50	Oct 23	$1.08	$2.83	$3.91	$198.59	$223.91
$212.50	$197.50	Oct 23	$2.63	$1.43	$4.06	$193.44	$216.56
$217.50	$202.50	Oct 23	$1.43	$2.83	$4.26	$198.24	$221.76
$212.50	$200.00	Oct 23	$2.63	$2.00	$4.63	$195.37	$217.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 123 found (best R:R 3.00, avg credit $1.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
180/185	240/245	Nov 13	$3.75	$1.25	43%	3.00	$181.25	$243.75
190/195	240/245	Nov 13	$3.90	$1.10	34%	3.55	$191.10	$243.90
175/180	240/245	Nov 13	$3.05	$1.95	47%	1.56	$176.95	$243.05
185/190	240/245	Nov 13	$3.40	$1.60	39%	2.12	$186.60	$243.40
190/192	222/225	Oct 30	$1.55	$0.95	41%	1.63	$190.95	$224.05
185/188	222/225	Oct 30	$1.40	$1.10	47%	1.27	$186.10	$223.90
190/192	228/230	Oct 23	$0.52	$1.98	82%	0.26	$191.98	$228.02
180/182	222/225	Oct 30	$1.27	$1.23	52%	1.03	$181.23	$223.77
185/190	242/245	Nov 20	$3.20	$1.80	37%	1.78	$186.80	$245.70
185/188	228/230	Oct 23	$0.33	$2.17	88%	0.15	$187.17	$227.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Nov 13	$0.20	$9.80	17%	49.00
$182.50	$190.00	$197.50	Oct 23	$0.65	$6.85	20%	10.54
$207.50	$210.00	$212.50	Oct 23	$0.13	$2.37	16%	18.23
$212.50	$215.00	$217.50	Oct 30	$0.05	$2.45	7%	49.00
$220.00	$225.00	$230.00	Nov 13	$0.20	$4.80	8%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$195.00	$200.00	Nov 13	$0.05	$4.95	9%	99.00
$190.00	$195.00	$200.00	Nov 27	$0.05	$4.95	8%	99.00
$175.00	$180.00	$185.00	Nov 6	$0.10	$4.90	8%	49.00
$195.00	$200.00	$205.00	Nov 6	$0.15	$4.85	10%	32.33
$195.00	$200.00	$205.00	Nov 27	$0.10	$4.90	8%	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. 51 found (best net $-1.15, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$197.50	1:2	Oct 23	-$5.95	$1.55
$227.50	$230.00	1:2	Oct 23	$0.00	$2.50
$222.50	$225.00	1:2	Oct 23	-$0.20	$2.30
$220.00	$222.50	1:2	Oct 23	-$0.32	$2.18
$237.50	$240.00	1:2	Oct 23	-$0.07	$2.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$175.00	1:2	Dec 4	-$1.15	$13.85
$192.50	$190.00	1:2	Oct 23	-$0.01	$2.49
$185.00	$182.50	1:2	Oct 23	$0.00	$2.50
$190.00	$187.50	1:2	Oct 23	-$0.13	$2.37
$182.50	$180.00	1:2	Oct 23	-$0.05	$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 7.33%, avg 4.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$225.00	Dec 4	$15.20	0.45	8.4%	7.33%	15.76%	1	--
$215.00	Dec 4	$19.00	0.52	3.6%	9.16%	12.78%	5	--
$230.00	Dec 4	$13.30	0.42	10.8%	6.41%	17.26%	1	--
$240.00	Dec 4	$10.50	0.37	15.7%	5.06%	20.73%	2	--
$210.00	Dec 4	$20.90	0.55	1.2%	10.07%	11.28%	8	--
$245.00	Dec 4	$9.50	0.33	18.1%	4.58%	22.66%	1	--
$220.00	Dec 4	$15.80	0.48	6.0%	7.61%	13.64%	7	--
$220.00	Nov 27	$15.30	0.47	6.0%	7.37%	13.40%	11	15
$215.00	Nov 27	$17.30	0.50	3.6%	8.34%	11.96%	1	1
$225.00	Nov 27	$13.50	0.43	8.4%	6.51%	14.95%	1	2

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 17,816

Total Puts 21,969

Put/Call Ratio 1.23

Net Difference -4,153

Prior's Put/Call Breakdown

Total Calls 13,569

Total Puts 10,720

Put/Call Ratio 0.79

Net Difference 2,849

Prior 7-Day Put/Call Summary

Total Calls 92,155

Total Puts 103,385

Average Put/Call Ratio 1.13

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