COHR - Options Database

COHR

COHERENT CORP

$223.43 +6.76%

(10/23 18:01) ◀

Monday, October 26, 2026 (3:05pm)

▶ (10/26 18:06)

◀ 10/26 15:05 ▶

Option Volume

Detail

ℹ

Current (10/26 3:05pm) 26,185

Calls: 17,096 (65%)

Puts: 9,089 (35%)

Prior (10/23) 22,904

Calls: 11,406 (50%)

Puts: 11,498 (50%)

Current vs Prior +14.33%

Calls: +49.89% (Calls)

Puts: -20.95% (Puts)

Prior 7-Day Total 237,097

Calls: 99,746 (42%)

Puts: 137,351 (58%)

Prior 7-Day Average 33,871

Calls: 14,249 (42%)

Puts: 19,621 (58%)

Current vs Prior 7-Day Avg -22.69%

Calls: +19.98%

Puts: -53.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 3:05pm) $41.34M

Calls: $21.01M (51%)

Puts: $20.33M (49%)

Prior (10/23) $34.72M

Calls: $9.02M (26%)

Puts: $25.70M (74%)

Current vs Prior +19.07%

Calls: +133.04%

Puts: -20.92%

Prior 7-Day Total $461.86M

Calls: $110.14M (24%)

Puts: $351.72M (76%)

Prior 7-Day Average $65.98M

Calls: $15.73M (24%)

Puts: $50.25M (76%)

Current vs Prior 7-Day Avg -37.34%

Calls: +33.55%

Puts: -59.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 3:05pm) 0.53

Prior (10/23) 1.01

Current vs Prior -47.26%

Prior 7-Day Average 1.26

Current vs Prior 7-Day Avg -57.77%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 3:05pm) 313,622

Calls: 117,552 (37%)

Puts: 196,070 (63%)

Prior (10/23) 327,274

Calls: 129,379 (40%)

Puts: 197,895 (60%)

Current vs Prior -4.17%

Prior 7-Day Total 2,030,327

Calls: 796,919 (39%)

Puts: 1,233,408 (61%)

Prior 7-Day Average 290,046

Calls: 113,845 (39%)

Puts: 176,201 (61%)

Current vs Prior 7-Day Avg +8.13%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 8.21% | 14.26%17.72% | 24.75%

Prior 5.17% | 11.26%20.69% | 26.83%

Current vs Prior +58.77% | +26.60%-14.34% | -7.74%

Prior 7-Day Avg 6.70% | 10.60%12.55% | 23.20%

Current vs 7-Day Avg +22.55% | +34.45%+41.22% | +6.68%

Prior 7-Day Eod 5.17% | 11.26%19.90% | 26.23%

Current vs 7-Day Eod +58.77% | +26.60%-10.94% | -5.65%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.29% | 9.73%

Calls: 10.06% | 8.81%

Puts: 8.51% | 10.66%

Prior 39.88% | 20.28%

Calls: 38.38% | 15.25%

Puts: 41.38% | 25.31%

Current vs Prior -76.71% | -52.02%

Prior 7-Day Avg 19.31% | 14.85%

Calls: 19.29% | 15.97%

Puts: 19.32% | 13.73%

Current vs 7-Day Avg -51.88% | -34.48%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.53. P/C ratio dropping 47% - sentiment shifting bullish. Put-heavy open interest (196,070 puts vs 117,552 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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 75 of results (avg 7.8%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Nov 20	24.60	25.50	$25.05	3.6%	45	0.64	65
$210.00	Nov 13	24.30	25.50	$24.90	4.8%	17	0.66	18
$180.00	Nov 6	44.50	46.80	$45.65	5.0%	3	0.88	6
$215.00	Nov 20	23.30	24.70	$24.00	5.8%	1.0K	0.61	15
$190.00	Nov 20	38.40	40.80	$39.60	6.1%	10	0.80	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Nov 20	28.60	29.70	$29.15	3.8%	159	0.58	2.3K
$250.00	Dec 4	38.50	40.10	$39.30	4.1%	2	0.62	13
$260.00	Nov 20	42.40	44.40	$43.40	4.6%	82	0.72	1.4K
$230.00	Oct 30	12.10	12.80	$12.45	5.6%	41	0.60	410
$220.00	Nov 13	15.20	16.10	$15.65	5.8%	57	0.43	76

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.83, cheapest $0.83)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Oct 30	0.75	0.90	$0.83	18.1%	76	0.09	287

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 116 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 30	41.40	47.30	$44.35	13.3%	4	1.00	7
$180.00	Nov 6	44.50	46.80	$45.65	5.0%	3	0.88	6
$200.00	Oct 30	23.80	28.00	$25.90	16.2%	16	0.87	10
$180.00	Nov 20	45.60	51.10	$48.35	11.4%	2	0.86	10
$202.50	Oct 30	20.40	26.00	$23.20	24.1%	4	0.84	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$267.50	Oct 30	41.10	46.90	$44.00	13.2%	1	0.96	18
$265.00	Oct 30	39.40	42.90	$41.15	8.5%	26	0.96	496
$262.50	Oct 30	36.40	42.00	$39.20	14.3%	7	0.95	33
$260.00	Oct 30	34.80	39.10	$36.95	11.6%	25	0.94	391
$257.50	Oct 30	31.40	37.40	$34.40	17.4%	2	0.93	31

Most actively traded options today. High liquidity = easy entry/exit. 242 active (total vol 13.3K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 30	9.50	10.90	$10.20	13.7%	1.0K	0.58	816
$215.00	Nov 20	23.30	24.70	$24.00	5.8%	1.0K	0.61	15
$240.00	Nov 6	8.50	9.10	$8.80	6.8%	645	0.37	213
$250.00	Oct 30	1.10	1.55	$1.33	33.8%	518	0.13	593
$240.00	Oct 30	2.50	3.20	$2.85	24.6%	504	0.24	386

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 13	7.20	8.20	$7.70	13.0%	574	0.26	634
$185.00	Dec 4	6.40	8.40	$7.40	27.0%	259	0.20	3
$205.00	Dec 4	12.40	16.10	$14.25	26.0%	259	0.32	3
$210.00	Oct 30	2.90	3.80	$3.35	26.9%	232	0.25	426
$210.00	Nov 20	12.00	13.20	$12.60	9.5%	174	0.34	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 13.3%, max 20.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Nov 6	Nov 20	102.4%	84.7%	20.8%	264	31
$225.00	Oct 30	Dec 4	92.1%	77.2%	19.4%	265	909
$247.50	Oct 30	Nov 20	90.8%	76.4%	18.9%	29	70
$230.00	Oct 30	Dec 4	92.4%	79.7%	15.9%	367	612
$210.00	Oct 30	Dec 4	91.8%	79.3%	15.7%	47	86

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$225.00	Oct 30	Dec 4	92.1%	77.3%	19.2%	40	563
$247.50	Oct 30	Nov 20	90.8%	76.4%	18.9%	7	120
$205.00	Oct 30	Dec 4	94.6%	80.8%	17.2%	349	445
$230.00	Oct 30	Dec 4	92.9%	79.7%	16.5%	43	416
$220.00	Oct 30	Nov 27	90.3%	77.7%	16.3%	99	693

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 1.99, avg 2.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$240.00	Nov 27	$3.35	$6.65	$3.35	50%	1.99	$233.35
$210.00	$215.00	Nov 27	$1.95	$3.05	$1.95	65%	1.56	$211.95
$205.00	$207.50	Oct 30	$0.95	$1.55	$0.95	82%	1.63	$205.95
$195.00	$200.00	Nov 20	$2.80	$2.20	$2.80	77%	0.79	$197.80
$220.00	$225.00	Nov 27	$1.85	$3.15	$1.85	57%	1.70	$221.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$257.50	Nov 20	$1.00	$1.50	$1.00	72%	1.50	$259.00
$242.50	$240.00	Oct 30	$1.20	$1.30	$1.20	80%	1.08	$241.30
$250.00	$245.00	Nov 27	$2.45	$2.55	$2.45	63%	1.04	$247.55
$267.50	$265.00	Nov 6	$1.45	$1.05	$1.45	84%	0.72	$266.05
$247.50	$245.00	Oct 30	$1.50	$1.00	$1.50	85%	0.67	$246.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 122 found (best R:R 5.25, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$247.50	Nov 20	$2.10	$2.10	$0.40	62%	5.25	$247.10
$240.00	$242.50	Nov 6	$1.30	$1.30	$1.20	63%	1.08	$241.30
$225.00	$230.00	Nov 27	$2.90	$2.90	$2.10	46%	1.38	$227.90
$250.00	$255.00	Nov 13	$1.75	$1.75	$3.25	67%	0.54	$251.75
$235.00	$237.50	Oct 30	$0.85	$0.85	$1.65	68%	0.52	$235.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$190.00	Nov 27	$2.10	$2.10	$2.90	75%	0.72	$192.90
$205.00	$200.00	Nov 27	$2.45	$2.45	$2.55	68%	0.96	$202.55
$215.00	$210.00	Nov 27	$2.70	$2.70	$2.30	61%	1.17	$212.30
$205.00	$200.00	Dec 4	$2.15	$2.15	$2.85	68%	0.75	$202.85
$195.00	$185.00	Dec 4	$2.75	$2.75	$7.25	75%	0.38	$192.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $6.65, cheapest $9.95)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Oct 30	Nov 6	$6.75	92.4%	96.1%
$215.00	Oct 30	Nov 6	$6.05	91.6%	97.4%
$220.00	Oct 30	Nov 6	$6.85	90.3%	97.0%
$225.00	Oct 30	Nov 6	$6.75	92.1%	98.9%
$230.00	Oct 30	Nov 6	$6.70	92.4%	99.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$227.50	Oct 30	Nov 20	$9.95	92.8%	83.3%
$217.50	Oct 30	Nov 6	$6.00	92.4%	96.1%
$215.00	Oct 30	Nov 6	$6.10	91.6%	97.4%
$220.00	Oct 30	Nov 6	$6.45	90.3%	97.0%
$230.00	Oct 30	Nov 6	$6.10	92.9%	99.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 7.65% of stock, avg 14.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Oct 30	$10.20	$6.90	$17.10	$202.90	$237.10	7.65%
$222.50	Oct 30	$8.95	$8.15	$17.10	$205.40	$239.60	7.65%
$225.00	Oct 30	$7.80	$9.40	$17.20	$207.80	$242.20	7.70%
$217.50	Oct 30	$11.80	$6.00	$17.80	$199.70	$235.30	7.97%
$227.50	Oct 30	$6.80	$11.05	$17.85	$209.65	$245.35	7.99%
$230.00	Oct 30	$5.85	$12.45	$18.30	$211.70	$248.30	8.19%
$215.00	Oct 30	$13.85	$4.95	$18.80	$196.20	$233.80	8.41%
$212.50	Oct 30	$15.20	$4.15	$19.35	$193.15	$231.85	8.66%
$232.50	Oct 30	$5.00	$14.35	$19.35	$213.15	$251.85	8.66%
$235.00	Oct 30	$4.15	$15.95	$20.10	$214.90	$255.10	9.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 3.71% of stock, avg 11.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$235.00	$212.50	Oct 30	$4.15	$4.15	$8.30	$204.20	$243.30
$235.00	$215.00	Oct 30	$4.15	$4.95	$9.10	$205.90	$244.10
$232.50	$212.50	Oct 30	$5.00	$4.15	$9.15	$203.35	$241.65
$232.50	$215.00	Oct 30	$5.00	$4.95	$9.95	$205.05	$242.45
$235.00	$217.50	Oct 30	$4.15	$6.00	$10.15	$207.35	$245.15
$232.50	$217.50	Oct 30	$5.00	$6.00	$11.00	$206.50	$243.50
$230.00	$212.50	Oct 30	$5.85	$4.15	$10.00	$202.50	$240.00
$230.00	$215.00	Oct 30	$5.85	$4.95	$10.80	$204.20	$240.80
$230.00	$217.50	Oct 30	$5.85	$6.00	$11.85	$205.65	$241.85
$235.00	$220.00	Oct 30	$4.15	$6.90	$11.05	$208.95	$246.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 121 found (best R:R 4.26, avg credit $1.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/205	255/260	Nov 27	$4.05	$0.95	35%	4.26	$200.95	$259.05
190/195	255/260	Nov 27	$3.70	$1.30	42%	2.85	$191.30	$258.70
205/210	250/255	Nov 13	$3.65	$1.35	33%	2.70	$206.35	$253.65
180/185	255/260	Nov 27	$2.85	$2.15	48%	1.33	$182.15	$257.85
195/200	250/255	Nov 13	$3.15	$1.85	41%	1.70	$196.85	$253.15
190/195	250/255	Nov 13	$2.90	$2.10	45%	1.38	$192.10	$252.90
192/195	245/248	Nov 6	$1.45	$1.05	48%	1.38	$193.55	$246.45
210/212	235/238	Oct 30	$1.65	$0.85	40%	1.94	$210.85	$236.65
200/205	250/255	Nov 13	$3.25	$1.75	37%	1.86	$201.75	$253.25
190/192	235/238	Oct 30	$1.10	$1.40	61%	0.79	$191.40	$236.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$225.00	$230.00	Nov 13	$0.20	$4.80	9%	24.00
$220.00	$225.00	$230.00	Dec 4	$0.15	$4.85	7%	32.33
$220.00	$222.50	$225.00	Oct 30	$0.10	$2.40	9%	24.00
$227.50	$230.00	$232.50	Oct 30	$0.10	$2.40	8%	24.00
$240.00	$245.00	$250.00	Dec 4	$0.15	$4.85	6%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$195.00	$200.00	$205.00	Nov 13	$0.10	$4.90	8%	49.00
$250.00	$255.00	$260.00	Nov 13	$0.15	$4.85	7%	32.33
$195.00	$200.00	$205.00	Nov 20	$0.15	$4.85	7%	32.33
$255.00	$260.00	$265.00	Nov 27	$0.10	$4.90	5%	49.00
$200.00	$205.00	$210.00	Nov 20	$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. 43 found (best net $-7.45, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$200.00	1:2	Oct 30	-$7.45	$12.55
$262.50	$265.00	1:2	Oct 30	-$0.27	$2.23
$260.00	$262.50	1:2	Oct 30	-$0.33	$2.17
$265.00	$267.50	1:2	Oct 30	-$0.31	$2.19
$255.00	$257.50	1:2	Oct 30	-$0.43	$2.07

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$182.50	$180.00	1:2	Oct 30	-$0.17	$2.33
$187.50	$185.00	1:2	Oct 30	-$0.22	$2.28
$190.00	$187.50	1:2	Oct 30	-$0.31	$2.19
$185.00	$182.50	1:2	Oct 30	-$0.31	$2.19
$192.50	$190.00	1:2	Oct 30	-$0.40	$2.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 6.22%, avg 4.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$245.00	Dec 4	$13.90	0.42	9.7%	6.22%	15.88%	1	3
$240.00	Dec 4	$15.50	0.45	7.4%	6.94%	14.35%	8	5
$230.00	Dec 4	$19.50	0.51	2.9%	8.73%	11.67%	4	2
$250.00	Dec 4	$12.40	0.39	11.9%	5.55%	17.44%	23	4
$225.00	Dec 4	$21.70	0.55	0.7%	9.71%	10.41%	1	1
$260.00	Dec 4	$9.80	0.33	16.4%	4.39%	20.75%	2	2
$240.00	Nov 27	$13.80	0.43	7.4%	6.18%	13.59%	17	312
$225.00	Nov 27	$19.80	0.54	0.7%	8.86%	9.56%	3	6
$245.00	Nov 27	$12.20	0.39	9.7%	5.46%	15.11%	60	63
$250.00	Nov 27	$10.50	0.36	11.9%	4.70%	16.59%	25	41

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 17,096

Total Puts 9,089

Put/Call Ratio 0.53

Net Difference 8,007

Prior's Put/Call Breakdown

Total Calls 11,406

Total Puts 11,498

Put/Call Ratio 1.01

Net Difference -92

Prior 7-Day Put/Call Summary

Total Calls 99,746

Total Puts 137,351

Average Put/Call Ratio 1.26

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