COHR - Options Database

COHR

COHERENT CORP

$205.79 -13.36%

(10/22 13:00) ◀

Thursday, October 22, 2026 (2:00pm)

▶ (10/22 15:00)

◀ 10/22 14:00 ▶

Option Volume

Detail

ℹ

Current (10/22 2:00pm) 47,877

Calls: 22,093 (46%)

Puts: 25,784 (54%)

Prior (10/09) 25,864

Calls: 14,415 (56%)

Puts: 11,449 (44%)

Current vs Prior +85.11%

Calls: +53.26% (Calls)

Puts: +125.21% (Puts)

Prior 7-Day Total 187,238

Calls: 88,096 (47%)

Puts: 99,142 (53%)

Prior 7-Day Average 26,748

Calls: 12,585 (47%)

Puts: 14,163 (53%)

Current vs Prior 7-Day Avg +78.99%

Calls: +75.55%

Puts: +82.05%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/22 2:00pm) $77.89M

Calls: $16.45M (21%)

Puts: $61.44M (79%)

Prior (10/09) $28.97M

Calls: $16.14M (56%)

Puts: $12.83M (44%)

Current vs Prior +168.86%

Calls: +1.90%

Puts: +379.01%

Prior 7-Day Total $263.40M

Calls: $110.14M (42%)

Puts: $153.26M (58%)

Prior 7-Day Average $37.63M

Calls: $15.73M (42%)

Puts: $21.89M (58%)

Current vs Prior 7-Day Avg +107.01%

Calls: +4.55%

Puts: +180.64%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22 2:00pm) 1.17

Prior (10/09) 0.79

Current vs Prior +46.94%

Prior 7-Day Average 1.13

Current vs Prior 7-Day Avg +3.48%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/22 2:00pm) 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 1,994,664

Calls: 793,683 (40%)

Puts: 1,200,981 (60%)

Prior 7-Day Average 284,952

Calls: 113,383 (40%)

Puts: 171,568 (60%)

Current vs Prior 7-Day Avg +7.82%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.90% | 11.37%20.82% | 26.97%

Prior 5.99% | 10.36%18.93% | 25.15%

Current vs Prior -1.47% | +9.76%+10.02% | +7.23%

Prior 7-Day Avg 6.51% | 10.32%10.92% | 22.51%

Current vs 7-Day Avg -9.35% | +10.14%+90.61% | +19.81%

Prior 7-Day Eod 5.99% | 10.36%19.85% | 24.97%

Current vs 7-Day Eod -1.47% | +9.76%+4.90% | +8.03%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 52.28% | 17.18%

Calls: 29.57% | 14.88%

Puts: 75.00% | 19.47%

Prior 18.29% | 9.34%

Calls: 18.67% | 10.20%

Puts: 17.91% | 8.47%

Current vs Prior +185.84% | +83.94%

Prior 7-Day Avg 17.00% | 13.67%

Calls: 15.68% | 16.23%

Puts: 18.32% | 11.11%

Current vs 7-Day Avg +207.56% | +25.69%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($61.44M) vs calls ($16.45M). Massive premium surge with dollar volume up 169% vs prior. Dollar volume significantly above 7-day average (107% higher). Above-average activity with volume up 85% 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 NEUTRAL

Prior BULLISH

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
14:00	BEARISH	BEARISH	BEARISH
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 34 of results (avg 8.3%, best 5.3%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 20	31.10	33.80	$32.45	8.3%	--	0.72	26
$210.00	Oct 23	3.00	3.30	$3.15	9.5%	1.6K	0.39	4
$195.00	Nov 20	24.90	27.40	$26.15	9.6%	2	0.65	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Nov 20	40.70	42.90	$41.80	5.3%	862	0.70	2.8K
$227.50	Nov 20	31.50	33.30	$32.40	5.6%	--	0.61	35
$230.00	Nov 20	33.30	35.30	$34.30	5.8%	37	0.63	1.1K
$245.00	Oct 23	37.50	40.00	$38.75	6.5%	126	1.00	764
$210.00	Nov 20	20.90	22.30	$21.60	6.5%	205	0.48	1.4K

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. 111 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 23	24.90	30.40	$27.65	19.9%	4	0.99	10
$182.50	Oct 23	22.40	27.90	$25.15	21.9%	1	0.99	6
$190.00	Oct 23	15.30	20.60	$17.95	29.5%	12	0.92	5
$165.00	Nov 20	45.10	50.80	$47.95	11.9%	--	0.85	10
$165.00	Nov 27	45.30	51.90	$48.60	13.6%	1	0.84	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Oct 23	24.70	27.30	$26.00	10.0%	15	1.00	103
$235.00	Oct 23	27.50	29.70	$28.60	7.7%	15	1.00	661
$237.50	Oct 23	27.10	32.30	$29.70	17.5%	4	1.00	134
$240.00	Oct 23	31.30	35.40	$33.35	12.3%	33	1.00	562
$242.50	Oct 23	33.90	37.60	$35.75	10.3%	17	1.00	46

Most actively traded options today. High liquidity = easy entry/exit. 240 active (total vol 17.5K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 23	3.00	3.30	$3.15	9.5%	1.6K	0.39	4
$225.00	Oct 30	3.80	4.80	$4.30	23.3%	831	0.28	52
$220.00	Oct 30	5.30	6.20	$5.75	15.7%	726	0.34	7
$220.00	Oct 23	0.75	1.20	$0.98	45.9%	516	0.15	16
$240.00	Oct 23	0.05	0.15	$0.10	100.0%	362	0.02	594

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Nov 20	40.70	42.90	$41.80	5.3%	862	0.70	2.8K
$200.00	Oct 30	7.80	8.50	$8.15	8.6%	855	0.38	1.1K
$215.00	Oct 23	8.60	11.90	$10.25	32.2%	559	0.76	604
$200.00	Oct 23	1.95	2.50	$2.23	24.7%	520	0.29	293
$195.00	Oct 23	0.75	1.25	$1.00	50.0%	493	0.16	330

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 28.3%, max 40.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Oct 23	Dec 4	111.0%	82.7%	34.3%	523	16

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Oct 23	Nov 27	111.5%	79.3%	40.6%	249	138
$200.00	Oct 23	Dec 4	106.4%	77.1%	38.0%	523	293
$215.00	Oct 23	Dec 4	108.0%	81.5%	32.6%	565	604
$210.00	Oct 23	Dec 4	104.4%	80.7%	29.3%	493	224
$195.00	Oct 23	Nov 27	105.6%	84.0%	25.7%	499	423

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 4.56, avg 2.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$230.00	Dec 4	$0.60	$4.40	$0.60	44%	7.33	$225.60
$180.00	$195.00	Nov 6	$9.65	$5.35	$9.65	79%	0.55	$189.65
$225.00	$240.00	Nov 27	$4.15	$10.85	$4.15	43%	2.61	$229.15
$230.00	$240.00	Dec 4	$2.65	$7.35	$2.65	42%	2.77	$232.65
$240.00	$245.00	Nov 27	$0.45	$4.55	$0.45	33%	10.11	$240.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$237.50	$235.00	Oct 30	$0.45	$2.05	$0.45	86%	4.56	$237.05
$237.50	$235.00	Oct 23	$1.10	$1.40	$1.10	100%	1.27	$236.40
$232.50	$230.00	Oct 30	$0.65	$1.85	$0.65	81%	2.85	$231.85
$210.00	$207.50	Oct 23	$0.30	$2.20	$0.30	62%	7.33	$209.70
$240.00	$237.50	Nov 6	$0.85	$1.65	$0.85	75%	1.94	$239.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 0.89, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$245.00	Nov 13	$2.25	$2.25	$2.75	69%	0.82	$242.25
$212.50	$215.00	Nov 20	$1.65	$1.65	$0.85	49%	1.94	$214.15
$240.00	$245.00	Dec 4	$2.05	$2.05	$2.95	64%	0.69	$242.05
$237.50	$240.00	Nov 20	$1.10	$1.10	$1.40	67%	0.79	$238.60
$215.00	$217.50	Oct 23	$0.72	$0.72	$1.78	75%	0.40	$215.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$175.00	Dec 4	$7.05	$7.05	$7.95	67%	0.89	$182.95
$175.00	$170.00	Nov 27	$2.50	$2.50	$2.50	77%	1.00	$172.50
$195.00	$190.00	Nov 27	$3.10	$3.10	$1.90	64%	1.63	$191.90
$205.00	$200.00	Nov 13	$3.00	$3.00	$2.00	56%	1.50	$202.00
$185.00	$180.00	Nov 27	$2.00	$2.00	$3.00	71%	0.67	$183.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $5.58, cheapest $5.80)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Oct 23	Oct 30	$6.35	111.4%	90.0%
$207.50	Oct 23	Oct 30	$6.50	109.4%	91.6%
$212.50	Oct 23	Oct 30	$6.22	105.7%	90.3%
$210.00	Oct 23	Oct 30	$6.40	104.3%	89.7%
$195.00	Nov 6	Nov 13	$1.90	97.7%	88.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Oct 23	Oct 30	$5.80	111.5%	90.0%
$207.50	Oct 23	Oct 30	$4.90	109.4%	91.6%
$202.50	Oct 23	Oct 30	$5.83	104.4%	88.8%
$212.50	Oct 23	Oct 30	$5.70	105.7%	90.3%
$210.00	Oct 23	Oct 30	$6.15	104.4%	89.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 4.79% of stock, avg 15.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$210.00	Oct 23	$3.15	$6.70	$9.85	$200.15	$219.85	4.79%
$202.50	Oct 23	$6.90	$2.97	$9.87	$192.63	$212.37	4.80%
$205.00	Oct 23	$5.75	$4.35	$10.10	$194.90	$215.10	4.91%
$212.50	Oct 23	$2.38	$8.35	$10.73	$201.77	$223.23	5.21%
$207.50	Oct 23	$4.40	$6.40	$10.80	$196.70	$218.30	5.25%
$200.00	Oct 23	$8.95	$2.23	$11.18	$188.82	$211.18	5.43%
$197.50	Oct 23	$10.20	$1.60	$11.80	$185.70	$209.30	5.73%
$215.00	Oct 23	$1.80	$10.25	$12.05	$202.95	$227.05	5.86%
$217.50	Oct 23	$1.08	$11.70	$12.78	$204.72	$230.28	6.21%
$220.00	Oct 23	$0.98	$14.55	$15.53	$204.47	$235.53	7.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.01% of stock, avg 11.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$195.00	Oct 23	$1.08	$1.00	$2.08	$192.92	$219.58
$217.50	$197.50	Oct 23	$1.08	$1.60	$2.68	$194.82	$220.18
$215.00	$195.00	Oct 23	$1.80	$1.00	$2.80	$192.20	$217.80
$215.00	$197.50	Oct 23	$1.80	$1.60	$3.40	$194.10	$218.40
$217.50	$200.00	Oct 23	$1.08	$2.23	$3.31	$196.69	$220.81
$212.50	$195.00	Oct 23	$2.38	$1.00	$3.38	$191.62	$215.88
$215.00	$200.00	Oct 23	$1.80	$2.23	$4.03	$195.97	$219.03
$212.50	$197.50	Oct 23	$2.38	$1.60	$3.98	$193.52	$216.48
$212.50	$200.00	Oct 23	$2.38	$2.23	$4.61	$195.39	$217.11
$217.50	$202.50	Oct 23	$1.08	$2.97	$4.05	$198.45	$221.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 140 found (best R:R 3.55, avg credit $1.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
180/185	240/245	Nov 13	$3.90	$1.10	42%	3.55	$181.10	$243.90
175/180	240/245	Nov 13	$3.45	$1.55	46%	2.23	$176.55	$243.45
185/190	240/245	Nov 13	$3.45	$1.55	38%	2.23	$186.55	$243.45
192/195	228/230	Oct 30	$1.70	$0.80	43%	2.13	$193.30	$229.20
192/195	222/225	Oct 30	$1.80	$0.70	38%	2.57	$193.20	$224.30
182/185	228/230	Oct 30	$1.35	$1.15	55%	1.17	$183.65	$228.85
182/185	222/225	Oct 30	$1.45	$1.05	49%	1.38	$183.55	$223.95
175/178	228/230	Oct 30	$1.12	$1.38	62%	0.81	$176.38	$228.62
180/182	228/230	Oct 30	$1.20	$1.30	58%	0.92	$181.30	$228.70
195/198	215/218	Oct 23	$1.32	$1.18	52%	1.12	$196.18	$216.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$207.50	$210.00	Oct 23	$0.10	$2.40	16%	24.00
$220.00	$225.00	$230.00	Nov 20	$0.10	$4.90	7%	49.00
$210.00	$215.00	$220.00	Nov 27	$0.15	$4.85	7%	32.33
$217.50	$220.00	$222.50	Nov 6	$0.05	$2.45	4%	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
$197.50	$200.00	$202.50	Oct 23	$0.11	$2.39	14%	21.73
$165.00	$170.00	$175.00	Nov 6	$0.08	$4.92	6%	61.50
$210.00	$215.00	$220.00	Nov 13	$0.15	$4.85	8%	32.33
$190.00	$192.50	$195.00	Oct 23	$0.05	$2.45	8%	49.00
$180.00	$185.00	$190.00	Nov 6	$0.20	$4.80	8%	24.00

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 $-12.80, 55 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$190.00	1:2	Nov 27	-$12.80	$12.20
$190.00	$197.50	1:2	Oct 23	-$2.45	$5.05
$215.00	$217.50	1:2	Oct 23	-$0.36	$2.14
$220.00	$222.50	1:2	Oct 23	-$0.22	$2.28
$230.00	$232.50	1:2	Oct 23	-$0.04	$2.46

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$175.00	1:2	Dec 4	-$0.40	$14.60
$190.00	$187.50	1:2	Oct 23	-$0.05	$2.45
$197.50	$195.00	1:2	Oct 23	-$0.40	$2.10
$182.50	$180.00	1:2	Oct 23	-$0.02	$2.48
$192.50	$190.00	1:2	Oct 23	-$0.20	$2.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 7.19%, avg 4.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$225.00	Dec 4	$14.80	0.44	9.3%	7.19%	16.53%	1	--
$220.00	Dec 4	$16.30	0.48	6.9%	7.92%	14.83%	7	--
$215.00	Dec 4	$18.40	0.51	4.5%	8.94%	13.42%	5	--
$230.00	Dec 4	$12.90	0.42	11.8%	6.27%	18.03%	1	--
$240.00	Dec 4	$10.30	0.36	16.6%	5.01%	21.63%	2	--
$210.00	Dec 4	$20.30	0.54	2.0%	9.86%	11.91%	8	--
$245.00	Dec 4	$9.50	0.33	19.1%	4.62%	23.67%	1	--
$215.00	Nov 27	$16.90	0.50	4.5%	8.21%	12.69%	1	1
$225.00	Nov 27	$13.20	0.43	9.3%	6.41%	15.75%	1	2
$220.00	Nov 27	$14.90	0.46	6.9%	7.24%	14.15%	11	15

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 22,093

Total Puts 25,784

Put/Call Ratio 1.17

Net Difference -3,691

Prior's Put/Call Breakdown

Total Calls 14,415

Total Puts 11,449

Put/Call Ratio 0.79

Net Difference 2,966

Prior 7-Day Put/Call Summary

Total Calls 88,096

Total Puts 99,142

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