COHR - Options Database

COHR

COHERENT CORP

$207.82 -12.51%

$207.87 (+0.02%)🌙

as of 10/22 04:00 PM

(10/22 15:00) ◀

Thursday, October 22, 2026 (4:00pm)

▶ (10/22 18:05)

◀ 10/22 16:00 ▶

Option Volume

Detail

ℹ

Current (10/22 4:00pm) 82,731

Calls: 26,825 (32%)

Puts: 55,906 (68%)

Prior (10/12) 34,712

Calls: 15,651 (45%)

Puts: 19,061 (55%)

Current vs Prior +138.34%

Calls: +71.39% (Calls)

Puts: +193.30% (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 +209.29%

Calls: +113.15%

Puts: +294.73%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/22 4:00pm) $241.49M

Calls: $22.58M (9%)

Puts: $218.92M (91%)

Prior (10/12) $47.66M

Calls: $21.56M (45%)

Puts: $26.09M (55%)

Current vs Prior +406.74%

Calls: +4.71%

Puts: +738.95%

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 +541.78%

Calls: +43.49%

Puts: +899.88%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22 4:00pm) 2.08

Prior (10/12) 1.22

Current vs Prior +71.13%

Prior 7-Day Average 1.13

Current vs Prior 7-Day Avg +84.79%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/22 4:00pm) 307,225

Calls: 117,775 (38%)

Puts: 189,450 (62%)

Prior (10/12) 269,190

Calls: 107,734 (40%)

Puts: 161,456 (60%)

Current vs Prior +14.13%

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 5.17% | 11.26%20.69% | 26.83%

Prior 5.99% | 10.36%18.93% | 25.15%

Current vs Prior -13.68% | +8.69%+9.32% | +6.66%

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

Current vs 7-Day Avg -20.58% | +9.06%+89.41% | +19.18%

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

Current vs 7-Day Eod -13.68% | +8.69%+4.24% | +7.45%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 39.88% | 20.28%

Calls: 38.38% | 15.25%

Puts: 41.38% | 25.31%

Prior 18.29% | 9.34%

Calls: 18.67% | 10.20%

Puts: 17.91% | 8.47%

Current vs Prior +118.04% | +117.13%

Prior 7-Day Avg 17.00% | 13.67%

Calls: 15.68% | 16.23%

Puts: 18.32% | 11.11%

Current vs 7-Day Avg +134.61% | +48.37%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 91% of dollar volume in puts ($218.92M) vs calls ($22.58M). Massive premium surge with dollar volume up 407% vs prior. Dollar volume significantly above 7-day average (542% higher). Unusually high activity with volume up 138% 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 BEARISH

7-Day Avg BEARISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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
16:00	BEARISH	BEARISH	BEARISH
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 7 of results (avg 8.7%, best 6.4%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Nov 20	10.90	12.00	$11.45	9.6%	211	0.38	152

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	15.20	16.20	$15.70	6.4%	448	0.40	2.1K
$220.00	Nov 20	25.20	27.30	$26.25	8.0%	101	0.55	847
$242.50	Nov 20	41.60	45.20	$43.40	8.3%	1	0.69	84
$247.50	Nov 6	42.70	46.70	$44.70	8.9%	12	0.77	--
$215.00	Nov 20	22.50	24.80	$23.65	9.7%	4	0.51	13

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. 119 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 23	23.60	29.20	$26.40	21.2%	4	1.00	10
$182.50	Oct 23	21.20	26.70	$23.95	23.0%	1	1.00	6
$187.50	Oct 23	16.30	23.70	$20.00	37.0%	10	0.93	--
$190.00	Oct 23	14.00	21.40	$17.70	41.8%	12	0.93	5
$197.50	Oct 23	8.80	14.90	$11.85	51.5%	7	0.83	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Oct 23	34.00	41.70	$37.85	20.3%	1.3K	0.99	764
$242.50	Oct 23	32.80	37.60	$35.20	13.6%	87	0.98	46
$237.50	Oct 23	28.60	32.00	$30.30	11.2%	11	0.98	134
$247.50	Oct 23	37.50	42.40	$39.95	12.3%	62	0.98	25
$232.50	Oct 23	22.80	29.10	$25.95	24.3%	16	0.96	103

Most actively traded options today. High liquidity = easy entry/exit. 258 active (total vol 24.2K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 23	3.20	4.20	$3.70	27.0%	1.8K	0.43	4
$225.00	Oct 30	4.00	4.80	$4.40	18.2%	841	0.29	52
$220.00	Oct 30	5.20	6.40	$5.80	20.7%	755	0.36	7
$220.00	Oct 23	0.55	1.25	$0.90	77.8%	701	0.15	16
$230.00	Oct 30	2.60	3.80	$3.20	37.5%	577	0.23	132

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Oct 23	34.00	41.70	$37.85	20.3%	1.3K	0.99	764
$200.00	Oct 30	7.00	8.20	$7.60	15.8%	1.1K	0.36	1.1K
$240.00	Oct 23	30.50	36.90	$33.70	19.0%	884	0.95	562
$240.00	Nov 20	38.50	43.20	$40.85	11.5%	877	0.69	2.8K
$200.00	Oct 23	1.40	2.75	$2.08	64.9%	832	0.26	293

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 30.3%, max 48.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Oct 23	Dec 4	105.8%	80.6%	31.2%	709	16

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Oct 23	Nov 27	117.7%	79.1%	48.7%	256	138
$195.00	Oct 23	Nov 27	117.7%	80.6%	46.1%	514	423
$200.00	Oct 23	Dec 4	116.0%	80.3%	44.5%	835	293
$210.00	Oct 23	Dec 4	110.4%	82.3%	34.2%	548	224
$220.00	Oct 23	Dec 4	105.8%	80.6%	31.2%	337	664

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 161 found (best R:R 4.26, avg 3.36)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$215.00	Nov 13	$0.95	$4.05	$0.95	53%	4.26	$210.95
$180.00	$200.00	Dec 4	$12.25	$7.75	$12.25	74%	0.63	$192.25
$180.00	$190.00	Nov 6	$6.10	$3.90	$6.10	78%	0.64	$186.10
$205.00	$210.00	Nov 27	$1.30	$3.70	$1.30	56%	2.85	$206.30
$225.00	$230.00	Dec 4	$0.70	$4.30	$0.70	43%	6.14	$225.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$232.50	$230.00	Oct 30	$0.95	$1.55	$0.95	84%	1.63	$231.55
$212.50	$210.00	Nov 20	$0.20	$2.30	$0.20	49%	11.50	$212.30
$227.50	$225.00	Oct 30	$0.90	$1.60	$0.90	76%	1.78	$226.60
$242.50	$240.00	Oct 23	$1.50	$1.00	$1.50	98%	0.67	$241.00
$242.50	$240.00	Oct 30	$1.30	$1.20	$1.30	91%	0.92	$241.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 1.24, avg 0.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$222.50	$225.00	Oct 30	$2.30	$2.30	$0.20	64%	11.50	$224.80
$225.00	$227.50	Nov 6	$2.25	$2.25	$0.25	60%	9.00	$227.25
$215.00	$220.00	Nov 27	$3.45	$3.45	$1.55	51%	2.23	$218.45
$215.00	$220.00	Nov 13	$3.25	$3.25	$1.75	50%	1.86	$218.25
$242.50	$245.00	Nov 20	$1.40	$1.40	$1.10	70%	1.27	$243.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$175.00	Nov 6	$2.77	$2.77	$2.23	78%	1.24	$177.23
$190.00	$185.00	Dec 4	$3.05	$3.05	$1.95	67%	1.56	$186.95
$190.00	$185.00	Nov 27	$2.75	$2.75	$2.25	68%	1.22	$187.25
$200.00	$195.00	Nov 6	$2.95	$2.95	$2.05	62%	1.44	$197.05
$187.50	$185.00	Oct 30	$1.60	$1.60	$0.90	78%	1.78	$185.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $5.47, cheapest $4.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 23	Oct 30	$7.15	128.0%	84.1%
$210.00	Oct 23	Oct 30	$5.25	110.4%	78.5%
$207.50	Oct 23	Oct 30	$6.20	112.9%	85.2%
$212.50	Oct 23	Oct 30	$5.50	103.5%	79.5%
$205.00	Oct 23	Oct 30	$7.15	117.7%	99.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 23	Oct 30	$4.15	128.0%	84.1%
$210.00	Oct 23	Oct 30	$6.45	110.4%	78.5%
$207.50	Oct 23	Oct 30	$5.10	112.9%	85.2%
$212.50	Oct 23	Oct 30	$5.80	103.5%	79.5%
$205.00	Oct 23	Oct 30	$6.62	117.7%	99.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 4.57% of stock, avg 15.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$210.00	Oct 23	$3.70	$5.80	$9.50	$200.50	$219.50	4.57%
$207.50	Oct 23	$4.95	$4.90	$9.85	$197.65	$217.35	4.74%
$205.00	Oct 23	$6.80	$3.93	$10.73	$194.27	$215.73	5.16%
$212.50	Oct 23	$2.50	$8.25	$10.75	$201.75	$223.25	5.17%
$202.50	Oct 23	$7.85	$3.35	$11.20	$191.30	$213.70	5.39%
$200.00	Oct 23	$9.65	$2.08	$11.73	$188.27	$211.73	5.64%
$215.00	Oct 23	$2.00	$9.80	$11.80	$203.20	$226.80	5.68%
$197.50	Oct 23	$11.85	$1.13	$12.98	$184.52	$210.48	6.25%
$217.50	Oct 23	$1.10	$12.40	$13.50	$204.00	$231.00	6.50%
$220.00	Oct 23	$0.90	$14.00	$14.90	$205.10	$234.90	7.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.98% of stock, avg 11.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$220.00	$197.50	Oct 23	$0.90	$1.13	$2.03	$195.47	$222.03
$217.50	$197.50	Oct 23	$1.10	$1.13	$2.23	$195.27	$219.73
$220.00	$200.00	Oct 23	$0.90	$2.08	$2.98	$197.02	$222.98
$217.50	$200.00	Oct 23	$1.10	$2.08	$3.18	$196.82	$220.68
$215.00	$197.50	Oct 23	$2.00	$1.13	$3.13	$194.37	$218.13
$215.00	$200.00	Oct 23	$2.00	$2.08	$4.08	$195.92	$219.08
$212.50	$197.50	Oct 23	$2.50	$1.13	$3.63	$193.87	$216.13
$212.50	$200.00	Oct 23	$2.50	$2.08	$4.58	$195.42	$217.08
$217.50	$202.50	Oct 23	$1.10	$3.35	$4.45	$198.05	$221.95
$220.00	$202.50	Oct 23	$0.90	$3.35	$4.25	$198.25	$224.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 131 found (best R:R 3.17, avg credit $1.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
170/172	230/232	Oct 30	$1.90	$0.60	67%	3.17	$170.60	$231.90
180/185	240/245	Nov 13	$3.90	$1.10	43%	3.55	$181.10	$243.90
180/182	230/232	Oct 30	$1.98	$0.52	60%	3.81	$180.52	$231.98
185/188	238/240	Oct 30	$1.87	$0.63	62%	2.97	$185.63	$239.37
185/190	240/245	Dec 4	$4.25	$0.75	32%	5.67	$185.75	$244.25
178/180	230/232	Oct 30	$1.77	$0.73	64%	2.42	$178.23	$231.77
170/172	225/228	Oct 30	$1.80	$0.70	61%	2.57	$170.70	$226.80
185/188	235/238	Oct 30	$1.80	$0.70	61%	2.57	$185.70	$236.80
175/180	230/232	Nov 6	$3.62	$1.38	44%	2.62	$176.38	$233.62
175/180	235/238	Nov 6	$3.37	$1.63	48%	2.07	$176.63	$238.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$190.00	$195.00	Nov 20	$0.05	$4.95	8%	99.00
$225.00	$230.00	$235.00	Nov 13	$0.05	$4.95	7%	99.00
$230.00	$235.00	$240.00	Nov 13	$0.15	$4.85	7%	32.33
$225.00	$230.00	$235.00	Nov 20	$0.25	$4.75	7%	19.00
$230.00	$232.50	$235.00	Oct 23	$0.13	$2.37	1%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$195.00	$200.00	Nov 20	$0.10	$4.90	8%	49.00
$215.00	$220.00	$225.00	Dec 4	$0.20	$4.80	7%	24.00
$225.00	$230.00	$235.00	Nov 27	$0.25	$4.75	7%	19.00
$220.00	$222.50	$225.00	Oct 30	$0.15	$2.35	7%	15.67
$197.50	$200.00	$202.50	Oct 23	$0.32	$2.18	17%	6.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $-6.00, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$197.50	1:2	Oct 23	-$6.00	$1.50
$215.00	$217.50	1:2	Oct 23	-$0.20	$2.30
$222.50	$225.00	1:2	Oct 23	-$0.28	$2.22
$230.00	$232.50	1:2	Oct 23	-$0.20	$2.30
$245.00	$247.50	1:2	Oct 23	-$0.17	$2.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$197.50	1:2	Oct 23	-$0.18	$2.32
$192.50	$190.00	1:2	Oct 23	-$0.01	$2.49
$182.50	$180.00	1:2	Oct 23	-$0.02	$2.48
$202.50	$200.00	1:2	Oct 23	-$0.81	$1.69
$180.00	$175.00	1:2	Nov 6	-$1.01	$3.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 5.68%, avg 3.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Dec 4	$11.80	0.41	10.7%	5.68%	16.35%	2	--
$215.00	Nov 27	$17.30	0.49	3.5%	8.32%	11.78%	2	1
$220.00	Dec 4	$15.00	0.47	5.9%	7.22%	13.08%	8	--
$215.00	Dec 4	$17.00	0.50	3.5%	8.18%	11.64%	5	--
$225.00	Nov 27	$12.70	0.43	8.3%	6.11%	14.38%	1	2
$230.00	Nov 27	$10.80	0.40	10.7%	5.20%	15.87%	4	4
$230.00	Nov 20	$10.90	0.38	10.7%	5.24%	15.92%	211	152
$210.00	Dec 4	$18.10	0.54	1.1%	8.71%	9.76%	8	--
$225.00	Dec 4	$11.90	0.43	8.3%	5.73%	13.99%	1	--
$240.00	Dec 4	$7.90	0.35	15.5%	3.80%	19.29%	7	--

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 26,825

Total Puts 55,906

Put/Call Ratio 2.08

Net Difference -29,081

Prior's Put/Call Breakdown

Total Calls 15,651

Total Puts 19,061

Put/Call Ratio 1.22

Net Difference -3,410

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