COHR - Options Database

COHR

COHERENT CORP

$205.73 -13.39%

(10/22 14:00) ◀

Thursday, October 22, 2026 (3:00pm)

▶ (10/22 16:00)

◀ 10/22 15:00 ▶

Option Volume

Detail

ℹ

Current (10/22 3:00pm) 63,250

Calls: 24,273 (38%)

Puts: 38,977 (62%)

Prior (10/09) 28,696

Calls: 15,632 (54%)

Puts: 13,064 (46%)

Current vs Prior +120.41%

Calls: +55.28% (Calls)

Puts: +198.35% (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 +136.46%

Calls: +92.87%

Puts: +175.20%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/22 3:00pm) $160.30M

Calls: $18.53M (12%)

Puts: $141.77M (88%)

Prior (10/09) $31.17M

Calls: $18.13M (58%)

Puts: $13.05M (42%)

Current vs Prior +414.24%

Calls: +2.23%

Puts: +986.67%

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 +326.01%

Calls: +17.78%

Puts: +547.53%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22 3:00pm) 1.61

Prior (10/09) 0.84

Current vs Prior +92.14%

Prior 7-Day Average 1.13

Current vs Prior 7-Day Avg +42.38%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/22 3:00pm) 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 5.32% | 11.20%20.46% | 27.00%

Prior 5.99% | 10.36%18.93% | 25.15%

Current vs Prior -11.18% | +8.15%+8.12% | +7.36%

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

Current vs 7-Day Avg -18.28% | +8.52%+87.32% | +19.95%

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

Current vs 7-Day Eod -11.18% | +8.15%+3.09% | +8.16%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.42% | 10.82%

Calls: 30.63% | 12.88%

Puts: 22.22% | 8.77%

Prior 18.29% | 9.34%

Calls: 18.67% | 10.20%

Puts: 17.91% | 8.47%

Current vs Prior +44.45% | +15.85%

Prior 7-Day Avg 17.00% | 13.67%

Calls: 15.68% | 16.23%

Puts: 18.32% | 11.11%

Current vs 7-Day Avg +55.42% | -20.84%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 88% of dollar volume in puts ($141.77M) vs calls ($18.53M). Massive premium surge with dollar volume up 414% vs prior. Dollar volume significantly above 7-day average (326% higher). Unusually high activity with volume up 120% vs prior - elevated interest.

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 NEUTRAL

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
15:00	BEARISH	BEARISH	BEARISH
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 55 of results (avg 7.6%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Nov 20	14.80	15.50	$15.15	4.6%	17	0.46	2
$220.00	Nov 20	14.10	14.80	$14.45	4.8%	25	0.44	27
$205.00	Nov 27	21.00	22.10	$21.55	5.1%	12	0.56	--
$215.00	Nov 20	15.90	16.80	$16.35	5.5%	17	0.48	1
$210.00	Nov 27	19.00	20.10	$19.55	5.6%	8	0.52	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Nov 20	44.50	46.70	$45.60	4.8%	8	0.72	76
$220.00	Nov 20	26.60	28.10	$27.35	5.5%	77	0.56	847
$210.00	Nov 20	20.80	22.00	$21.40	5.6%	206	0.48	1.4K
$245.00	Oct 30	38.60	41.00	$39.80	6.0%	13	0.90	102
$225.00	Nov 20	29.70	31.60	$30.65	6.2%	6	0.59	33

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. 113 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 23	23.40	28.90	$26.15	21.0%	4	0.99	10
$182.50	Oct 23	21.00	26.50	$23.75	23.2%	1	0.99	6
$187.50	Oct 23	17.20	21.50	$19.35	22.2%	10	0.95	--
$190.00	Oct 23	15.60	18.60	$17.10	17.5%	12	0.92	5
$165.00	Nov 20	44.20	49.60	$46.90	11.5%	--	0.85	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 23	22.10	26.10	$24.10	16.6%	221	1.00	447
$232.50	Oct 23	24.70	28.40	$26.55	13.9%	16	1.00	103
$235.00	Oct 23	27.60	29.90	$28.75	8.0%	18	1.00	661
$237.50	Oct 23	29.00	34.00	$31.50	15.9%	4	1.00	134
$240.00	Oct 23	32.40	35.70	$34.05	9.7%	41	1.00	562

Most actively traded options today. High liquidity = easy entry/exit. 248 active (total vol 19.4K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 23	2.70	3.60	$3.15	28.6%	1.8K	0.39	4
$225.00	Oct 30	3.70	4.60	$4.15	21.7%	838	0.27	52
$220.00	Oct 30	5.10	6.00	$5.55	16.2%	752	0.34	7
$220.00	Oct 23	0.60	1.00	$0.80	50.0%	651	0.14	16
$230.00	Oct 23	0.10	0.30	$0.20	100.0%	406	0.04	92

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Nov 20	40.40	43.00	$41.70	6.2%	866	0.69	2.8K
$200.00	Oct 30	7.00	8.50	$7.75	19.4%	859	0.38	1.1K
$200.00	Oct 23	1.70	2.40	$2.05	34.1%	757	0.28	293
$215.00	Oct 23	9.30	11.40	$10.35	20.3%	561	0.77	604
$210.00	Oct 23	6.70	7.50	$7.10	11.3%	520	0.62	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 28.4%, max 40.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Nov 20	Nov 27	87.9%	85.4%	2.9%	1	10

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Oct 23	Nov 27	112.0%	79.6%	40.6%	504	423
$205.00	Oct 23	Nov 27	109.7%	79.0%	38.9%	253	138
$200.00	Oct 23	Dec 4	104.1%	77.6%	34.1%	760	293
$210.00	Oct 23	Dec 4	106.9%	81.5%	31.3%	532	224
$215.00	Oct 23	Dec 4	106.2%	81.9%	29.7%	567	604

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 19.00, avg 3.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$230.00	Dec 4	$0.25	$4.75	$0.25	43%	19.00	$225.25
$225.00	$240.00	Nov 27	$3.75	$11.25	$3.75	42%	3.00	$228.75
$240.00	$245.00	Nov 27	$0.35	$4.65	$0.35	33%	13.29	$240.35
$180.00	$190.00	Nov 6	$6.45	$3.55	$6.45	78%	0.55	$186.45
$200.00	$210.00	Nov 13	$4.55	$5.45	$4.55	61%	1.20	$204.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$215.00	Nov 27	$1.20	$3.80	$1.20	55%	3.17	$218.80
$237.50	$235.00	Oct 30	$1.05	$1.45	$1.05	85%	1.38	$236.45
$175.00	$170.00	Dec 4	$0.15	$4.85	$0.15	23%	32.33	$174.85
$222.50	$220.00	Oct 23	$1.65	$0.85	$1.65	93%	0.52	$220.85
$230.00	$225.00	Nov 27	$2.45	$2.55	$2.45	62%	1.04	$227.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 0.75, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$225.00	Dec 4	$2.80	$2.80	$2.20	53%	1.27	$222.80
$240.00	$245.00	Dec 4	$2.20	$2.20	$2.80	64%	0.79	$242.20
$235.00	$237.50	Nov 6	$0.90	$0.90	$1.60	70%	0.56	$235.90
$217.50	$220.00	Nov 6	$1.25	$1.25	$1.25	56%	1.00	$218.75
$240.00	$242.50	Nov 6	$0.70	$0.70	$1.80	74%	0.39	$240.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$175.00	Dec 4	$4.30	$4.30	$5.70	70%	0.75	$180.70
$205.00	$200.00	Nov 13	$3.05	$3.05	$1.95	56%	1.56	$201.95
$185.00	$180.00	Nov 27	$2.20	$2.20	$2.80	71%	0.79	$182.80
$205.00	$200.00	Nov 20	$2.90	$2.90	$2.10	56%	1.38	$202.10
$205.00	$200.00	Nov 27	$2.80	$2.80	$2.20	56%	1.27	$202.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $5.56, cheapest $6.00)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Oct 23	Oct 30	$6.10	109.7%	88.9%
$207.50	Oct 23	Oct 30	$6.20	109.9%	90.7%
$212.50	Oct 23	Oct 30	$6.02	108.2%	89.9%
$210.00	Oct 23	Oct 30	$6.15	106.9%	89.8%
$195.00	Nov 6	Nov 13	$1.75	98.2%	88.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Oct 23	Oct 30	$6.00	109.7%	88.9%
$202.50	Oct 23	Oct 30	$5.82	107.2%	87.8%
$207.50	Oct 23	Oct 30	$6.00	109.9%	90.7%
$212.50	Oct 23	Oct 30	$5.80	108.2%	89.9%
$210.00	Oct 23	Oct 30	$5.75	106.9%	89.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 4.71% of stock, avg 15.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$207.50	Oct 23	$4.30	$5.40	$9.70	$197.80	$217.20	4.71%
$205.00	Oct 23	$5.55	$4.20	$9.75	$195.25	$214.75	4.74%
$202.50	Oct 23	$6.95	$3.03	$9.98	$192.52	$212.48	4.85%
$210.00	Oct 23	$3.15	$7.10	$10.25	$199.75	$220.25	4.98%
$200.00	Oct 23	$8.40	$2.05	$10.45	$189.55	$210.45	5.08%
$212.50	Oct 23	$2.28	$8.25	$10.53	$201.97	$223.03	5.12%
$215.00	Oct 23	$1.65	$10.35	$12.00	$203.00	$227.00	5.83%
$197.50	Oct 23	$10.40	$1.68	$12.08	$185.42	$209.58	5.87%
$217.50	Oct 23	$1.25	$12.40	$13.65	$203.85	$231.15	6.63%
$220.00	Oct 23	$0.80	$14.85	$15.65	$204.35	$235.65	7.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.16% of stock, avg 11.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$195.00	Oct 23	$1.25	$1.13	$2.38	$192.62	$219.88
$215.00	$195.00	Oct 23	$1.65	$1.13	$2.78	$192.22	$217.78
$217.50	$197.50	Oct 23	$1.25	$1.68	$2.93	$194.57	$220.43
$215.00	$197.50	Oct 23	$1.65	$1.68	$3.33	$194.17	$218.33
$217.50	$200.00	Oct 23	$1.25	$2.05	$3.30	$196.70	$220.80
$215.00	$200.00	Oct 23	$1.65	$2.05	$3.70	$196.30	$218.70
$212.50	$195.00	Oct 23	$2.28	$1.13	$3.41	$191.59	$215.91
$212.50	$197.50	Oct 23	$2.28	$1.68	$3.96	$193.54	$216.46
$212.50	$200.00	Oct 23	$2.28	$2.05	$4.33	$195.67	$216.83
$217.50	$202.50	Oct 23	$1.25	$3.03	$4.28	$198.22	$221.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 128 found (best R:R 1.03, avg credit $1.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
185/188	230/232	Oct 30	$1.27	$1.23	56%	1.03	$186.23	$231.27
185/188	222/225	Oct 30	$1.47	$1.03	47%	1.43	$186.03	$223.97
185/188	228/230	Oct 30	$1.27	$1.23	53%	1.03	$186.23	$228.77
185/188	220/222	Oct 30	$1.47	$1.03	44%	1.43	$186.03	$221.47
180/182	230/232	Oct 30	$1.00	$1.50	61%	0.67	$181.50	$231.00
180/182	222/225	Oct 30	$1.20	$1.30	53%	0.92	$181.30	$223.70
185/188	225/228	Oct 30	$1.24	$1.26	50%	0.98	$186.26	$226.24
192/195	218/220	Oct 23	$0.88	$1.62	64%	0.54	$194.12	$218.38
188/190	218/220	Oct 23	$0.65	$1.85	73%	0.35	$189.35	$218.15
192/195	220/222	Oct 23	$0.73	$1.77	70%	0.41	$194.27	$220.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 found (best R:R 99.00, 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	17%	24.00
$225.00	$230.00	$235.00	Nov 13	$0.10	$4.90	8%	49.00
$202.50	$205.00	$207.50	Oct 23	$0.15	$2.35	16%	15.67
$195.00	$200.00	$205.00	Nov 27	$0.20	$4.80	8%	24.00
$217.50	$220.00	$222.50	Oct 23	$0.15	$2.35	10%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$195.00	$200.00	$205.00	Nov 6	$0.05	$4.95	10%	99.00
$180.00	$185.00	$190.00	Nov 6	$0.10	$4.90	8%	49.00
$190.00	$195.00	$200.00	Nov 27	$0.10	$4.90	8%	49.00
$220.00	$225.00	$230.00	Nov 13	$0.10	$4.90	8%	49.00
$175.00	$180.00	$185.00	Nov 6	$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. 54 found (best net $-13.00, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$190.00	1:2	Nov 27	-$13.00	$12.00
$190.00	$197.50	1:2	Oct 23	-$3.70	$3.80
$220.00	$222.50	1:2	Oct 23	-$0.20	$2.30
$232.50	$235.00	1:2	Oct 23	-$0.03	$2.47
$217.50	$220.00	1:2	Oct 23	-$0.35	$2.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$187.50	1:2	Oct 23	-$0.05	$2.45
$175.00	$170.00	1:2	Oct 30	-$0.37	$4.63
$195.00	$192.50	1:2	Oct 23	-$0.27	$2.23
$182.50	$180.00	1:2	Oct 23	-$0.02	$2.48
$170.00	$165.00	1:2	Oct 30	-$0.26	$4.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 6.08%, avg 4.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Dec 4	$12.50	0.41	11.8%	6.08%	17.87%	1	--
$220.00	Dec 4	$15.70	0.47	6.9%	7.63%	14.57%	7	--
$215.00	Dec 4	$17.60	0.50	4.5%	8.55%	13.06%	5	--
$210.00	Dec 4	$19.60	0.53	2.1%	9.53%	11.60%	8	--
$240.00	Dec 4	$9.70	0.35	16.7%	4.71%	21.37%	5	--
$225.00	Dec 4	$13.20	0.43	9.4%	6.42%	15.78%	1	--
$210.00	Nov 27	$19.00	0.52	2.1%	9.24%	11.31%	8	--
$225.00	Nov 27	$12.70	0.42	9.4%	6.17%	15.54%	1	2
$245.00	Dec 4	$8.20	0.32	19.1%	3.99%	23.07%	1	--
$220.00	Nov 27	$14.30	0.45	6.9%	6.95%	13.89%	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 24,273

Total Puts 38,977

Put/Call Ratio 1.61

Net Difference -14,704

Prior's Put/Call Breakdown

Total Calls 15,632

Total Puts 13,064

Put/Call Ratio 0.84

Net Difference 2,568

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