COHR - Options Database

COHR

COHERENT CORP

$235.32 +6.24%

(10/26 18:06) ◀

Tuesday, October 27, 2026 (3:05pm)

▶ (10/27 18:07)

◀ 10/27 15:05 ▶

Option Volume

Detail

ℹ

Current (10/27 3:05pm) 20,262

Calls: 13,063 (64%)

Puts: 7,199 (36%)

Prior (10/26) 26,185

Calls: 17,096 (65%)

Puts: 9,089 (35%)

Current vs Prior -22.62%

Calls: -23.59% (Calls)

Puts: -20.79% (Puts)

Prior 7-Day Total 225,790

Calls: 92,699 (41%)

Puts: 133,091 (59%)

Prior 7-Day Average 32,255

Calls: 13,242 (41%)

Puts: 19,013 (59%)

Current vs Prior 7-Day Avg -37.18%

Calls: -1.36%

Puts: -62.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 3:05pm) $29.27M

Calls: $17.67M (60%)

Puts: $11.60M (40%)

Prior (10/26) $41.34M

Calls: $21.01M (51%)

Puts: $20.33M (49%)

Current vs Prior -29.20%

Calls: -15.89%

Puts: -42.95%

Prior 7-Day Total $459.39M

Calls: $97.13M (21%)

Puts: $362.26M (79%)

Prior 7-Day Average $65.63M

Calls: $13.88M (21%)

Puts: $51.75M (79%)

Current vs Prior 7-Day Avg -55.40%

Calls: +27.37%

Puts: -77.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 3:05pm) 0.55

Prior (10/26) 0.53

Current vs Prior +3.66%

Prior 7-Day Average 1.28

Current vs Prior 7-Day Avg -56.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27 3:05pm) 323,587

Calls: 125,142 (39%)

Puts: 198,445 (61%)

Prior (10/26) 313,622

Calls: 117,552 (37%)

Puts: 196,070 (63%)

Current vs Prior +3.18%

Prior 7-Day Total 2,073,938

Calls: 808,903 (39%)

Puts: 1,265,035 (61%)

Prior 7-Day Average 296,276

Calls: 115,557 (39%)

Puts: 180,719 (61%)

Current vs Prior 7-Day Avg +9.22%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 7.16% | 13.70%17.66% | 24.41%

Prior 2.51% | 9.85%19.42% | 25.97%

Current vs Prior +185.12% | +39.08%-9.08% | -6.01%

Prior 7-Day Avg 5.93% | 10.47%14.20% | 23.91%

Current vs 7-Day Avg +20.72% | +30.86%+24.38% | +2.09%

Prior 7-Day Eod 2.51% | 9.85%18.13% | 25.12%

Current vs 7-Day Eod +185.12% | +39.08%-2.59% | -2.83%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.34% | 9.63%

Calls: 12.50% | 10.79%

Puts: 10.17% | 8.48%

Prior 99.00% | 14.52%

Calls: 98.00% | 16.11%

Puts: 100.00% | 12.94%

Current vs Prior -88.55% | -33.68%

Prior 7-Day Avg 31.36% | 13.38%

Calls: 31.13% | 13.60%

Puts: 31.59% | 13.16%

Current vs 7-Day Avg -63.84% | -28.03%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($17.67M). Bullish P/C ratio of 0.55. Put-heavy open interest (198,445 puts vs 125,142 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 BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 89 of results (avg 7.6%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Nov 20	22.30	23.70	$23.00	6.1%	811	0.58	287
$237.50	Nov 20	18.80	20.00	$19.40	6.2%	5	0.53	31
$250.00	Nov 20	13.80	14.70	$14.25	6.3%	92	0.43	659
$230.00	Nov 6	18.00	19.20	$18.60	6.5%	59	0.59	158
$215.00	Nov 27	32.20	34.40	$33.30	6.6%	5	0.69	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Nov 20	34.20	35.50	$34.85	3.7%	6	0.64	1.3K
$270.00	Nov 20	41.60	43.30	$42.45	4.0%	9	0.71	1.9K
$240.00	Nov 20	21.60	22.50	$22.05	4.1%	16	0.49	2.2K
$235.00	Nov 20	19.10	19.90	$19.50	4.1%	24	0.46	208
$250.00	Nov 20	27.50	28.70	$28.10	4.3%	13	0.57	2.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.43, cheapest $0.43)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 30	0.40	0.45	$0.43	11.6%	219	0.05	455

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 137 found (avg delta 0.69, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 30	33.60	37.60	$35.60	11.2%	5	0.95	15
$205.00	Oct 30	28.50	32.50	$30.50	13.1%	3	0.93	93
$207.50	Oct 30	26.10	31.30	$28.70	18.1%	2	0.92	46
$210.00	Oct 30	24.30	28.00	$26.15	14.1%	7	0.90	64
$190.00	Nov 6	44.30	50.20	$47.25	12.5%	--	0.89	269

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 30	43.50	46.60	$45.05	6.9%	1	0.98	126
$275.00	Oct 30	38.80	41.20	$40.00	6.0%	10	0.97	261
$272.50	Oct 30	36.20	40.30	$38.25	10.7%	--	0.97	36
$277.50	Oct 30	41.20	46.40	$43.80	11.9%	--	0.97	13
$270.00	Oct 30	34.20	37.10	$35.65	8.1%	19	0.95	327

Most actively traded options today. High liquidity = easy entry/exit. 265 active (total vol 10.4K, top 811)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Nov 20	22.30	23.70	$23.00	6.1%	811	0.58	287
$250.00	Oct 30	2.65	2.95	$2.80	10.7%	540	0.25	766
$260.00	Oct 30	1.05	1.30	$1.18	21.2%	472	0.12	261
$240.00	Oct 30	5.50	6.10	$5.80	10.3%	240	0.42	677
$230.00	Oct 30	10.40	11.30	$10.85	8.3%	229	0.62	728

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Nov 20	16.60	17.60	$17.10	5.8%	735	0.42	1.1K
$210.00	Oct 30	0.90	1.20	$1.05	28.6%	465	0.10	464
$205.00	Oct 30	0.40	0.90	$0.65	76.9%	288	0.07	457
$220.00	Nov 13	10.30	12.20	$11.25	16.9%	257	0.33	108
$225.00	Oct 30	3.50	3.90	$3.70	10.8%	234	0.29	548

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 13.0%, max 20.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Oct 30	Nov 27	93.4%	78.4%	19.0%	130	912
$230.00	Oct 30	Dec 4	91.2%	78.0%	16.8%	234	732
$250.00	Oct 30	Dec 4	92.5%	80.0%	15.7%	540	789
$235.00	Oct 30	Dec 4	91.5%	79.6%	14.9%	149	439
$225.00	Oct 30	Dec 4	92.1%	80.3%	14.7%	326	1.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Oct 30	Dec 4	93.5%	77.9%	20.1%	112	599
$255.00	Oct 30	Dec 4	91.9%	78.1%	17.7%	21	195
$230.00	Oct 30	Dec 4	91.2%	78.0%	16.8%	107	429
$250.00	Oct 30	Dec 4	92.5%	80.0%	15.7%	70	623
$240.00	Oct 30	Dec 4	93.0%	80.7%	15.2%	150	291

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 4.00, avg 2.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$270.00	Dec 4	$2.00	$8.00	$2.00	39%	4.00	$262.00
$265.00	$270.00	Nov 27	$0.20	$4.80	$0.20	34%	24.00	$265.20
$215.00	$225.00	Dec 4	$5.05	$4.95	$5.05	68%	0.98	$220.05
$235.00	$240.00	Nov 27	$1.45	$3.55	$1.45	54%	2.45	$236.45
$225.00	$230.00	Nov 27	$1.90	$3.10	$1.90	61%	1.63	$226.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$280.00	$277.50	Oct 30	$1.25	$1.25	$1.25	98%	1.00	$278.75
$240.00	$235.00	Nov 27	$1.55	$3.45	$1.55	49%	2.23	$238.45
$240.00	$235.00	Dec 4	$1.65	$3.35	$1.65	48%	2.03	$238.35
$262.50	$260.00	Nov 13	$1.25	$1.25	$1.25	69%	1.00	$261.25
$247.50	$245.00	Oct 30	$1.30	$1.20	$1.30	71%	0.92	$246.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 1.94, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$247.50	Nov 6	$1.80	$1.80	$0.70	56%	2.57	$246.80
$275.00	$280.00	Nov 27	$1.75	$1.75	$3.25	70%	0.54	$276.75
$270.00	$280.00	Dec 4	$3.25	$3.25	$6.75	66%	0.48	$273.25
$250.00	$252.50	Nov 20	$1.25	$1.25	$1.25	57%	1.00	$251.25
$240.00	$245.00	Nov 27	$2.65	$2.65	$2.35	49%	1.13	$242.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$220.00	Nov 27	$3.30	$3.30	$1.70	61%	1.94	$221.70
$200.00	$190.00	Dec 4	$3.05	$3.05	$6.95	77%	0.44	$196.95
$225.00	$220.00	Dec 4	$3.00	$3.00	$2.00	62%	1.50	$222.00
$235.00	$230.00	Dec 4	$3.15	$3.15	$1.85	55%	1.70	$231.85
$215.00	$210.00	Nov 13	$2.15	$2.15	$2.85	71%	0.75	$212.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $7.45, cheapest $6.95)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Oct 30	Nov 6	$7.75	91.2%	96.4%
$237.50	Oct 30	Nov 6	$7.50	94.1%	99.5%
$235.00	Oct 30	Nov 6	$7.75	91.5%	98.6%
$232.50	Oct 30	Nov 6	$7.40	90.6%	98.5%
$242.50	Oct 30	Nov 6	$7.65	91.4%	100.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Oct 30	Nov 6	$6.95	91.2%	96.4%
$237.50	Oct 30	Nov 6	$7.65	94.1%	99.5%
$235.00	Oct 30	Nov 6	$7.50	91.5%	98.6%
$232.50	Oct 30	Nov 6	$7.45	90.6%	98.5%
$242.50	Oct 30	Nov 6	$7.45	91.8%	100.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 78 found (cheapest 6.69% of stock, avg 14.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$235.00	Oct 30	$8.00	$7.75	$15.75	$219.25	$250.75	6.69%
$237.50	Oct 30	$6.95	$8.85	$15.80	$221.70	$253.30	6.71%
$232.50	Oct 30	$9.55	$6.50	$16.05	$216.45	$248.55	6.82%
$230.00	Oct 30	$10.85	$5.45	$16.30	$213.70	$246.30	6.93%
$240.00	Oct 30	$5.80	$10.50	$16.30	$223.70	$256.30	6.93%
$242.50	Oct 30	$4.80	$11.70	$16.50	$226.00	$259.00	7.01%
$227.50	Oct 30	$12.65	$4.30	$16.95	$210.55	$244.45	7.20%
$225.00	Oct 30	$14.40	$3.70	$18.10	$206.90	$243.10	7.69%
$245.00	Oct 30	$4.10	$14.20	$18.30	$226.70	$263.30	7.78%
$247.50	Oct 30	$3.28	$15.50	$18.78	$228.72	$266.28	7.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 2.97% of stock, avg 11.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$247.50	$225.00	Oct 30	$3.28	$3.70	$6.98	$218.02	$254.48
$247.50	$227.50	Oct 30	$3.28	$4.30	$7.58	$219.92	$255.08
$245.00	$225.00	Oct 30	$4.10	$3.70	$7.80	$217.20	$252.80
$245.00	$227.50	Oct 30	$4.10	$4.30	$8.40	$219.10	$253.40
$242.50	$225.00	Oct 30	$4.80	$3.70	$8.50	$216.50	$251.00
$242.50	$227.50	Oct 30	$4.80	$4.30	$9.10	$218.40	$251.60
$247.50	$230.00	Oct 30	$3.28	$5.45	$8.73	$221.27	$256.23
$245.00	$230.00	Oct 30	$4.10	$5.45	$9.55	$220.45	$254.55
$242.50	$230.00	Oct 30	$4.80	$5.45	$10.25	$219.75	$252.75
$240.00	$225.00	Oct 30	$5.80	$3.70	$9.50	$215.50	$249.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 150 found (best R:R 1.78, avg credit $1.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
190/195	275/280	Nov 27	$3.20	$1.80	51%	1.78	$191.80	$278.20
215/220	275/280	Nov 27	$3.85	$1.15	35%	3.35	$216.15	$278.85
190/200	270/280	Dec 4	$6.30	$3.70	43%	1.70	$193.70	$276.30
210/215	270/275	Nov 13	$3.35	$1.65	44%	2.03	$211.65	$273.35
210/215	275/280	Nov 27	$3.60	$1.40	38%	2.57	$211.40	$278.60
210/215	260/265	Nov 13	$3.60	$1.40	37%	2.57	$211.40	$263.60
205/210	275/280	Nov 27	$3.35	$1.65	42%	2.03	$206.65	$278.35
192/195	255/258	Nov 6	$1.62	$0.88	53%	1.84	$193.38	$256.62
200/202	255/258	Nov 6	$1.65	$0.85	49%	1.94	$200.85	$256.65
195/200	275/280	Nov 27	$2.95	$2.05	48%	1.44	$197.05	$277.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 17.18, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$240.00	$250.00	$260.00	Dec 4	$0.55	$9.45	13%	17.18
$260.00	$265.00	$270.00	Nov 6	$0.10	$4.90	8%	49.00
$260.00	$265.00	$270.00	Nov 20	$0.15	$4.85	6%	32.33
$270.00	$275.00	$280.00	Nov 20	$0.15	$4.85	5%	32.33
$237.50	$240.00	$242.50	Oct 30	$0.15	$2.35	10%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$235.00	$240.00	$245.00	Nov 13	$0.15	$4.85	8%	32.33
$217.50	$220.00	$222.50	Oct 30	$0.05	$2.45	7%	49.00
$200.00	$205.00	$210.00	Nov 20	$0.15	$4.85	7%	32.33
$195.00	$200.00	$205.00	Nov 20	$0.15	$4.85	6%	32.33
$270.00	$275.00	$280.00	Dec 4	$0.15	$4.85	6%	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. 44 found (best net $-0.11, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$265.00	$267.50	1:2	Oct 30	-$0.11	$2.39
$272.50	$275.00	1:2	Oct 30	-$0.16	$2.34
$275.00	$277.50	1:2	Oct 30	-$0.28	$2.22
$267.50	$270.00	1:2	Oct 30	-$0.43	$2.07
$260.00	$262.50	1:2	Oct 30	-$0.58	$1.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$192.50	$190.00	1:2	Oct 30	-$0.05	$2.45
$202.50	$200.00	1:2	Oct 30	-$0.30	$2.20
$205.00	$202.50	1:2	Oct 30	-$0.35	$2.15
$210.00	$207.50	1:2	Oct 30	-$0.45	$2.05
$195.00	$192.50	1:2	Oct 30	-$0.32	$2.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 7.22%, avg 3.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$250.00	Dec 4	$17.00	0.45	6.2%	7.22%	13.46%	--	23
$240.00	Dec 4	$20.90	0.52	2.0%	8.88%	10.87%	4	17
$270.00	Dec 4	$10.70	0.34	14.7%	4.55%	19.28%	4	2
$260.00	Dec 4	$12.80	0.39	10.5%	5.44%	15.93%	1	3
$250.00	Nov 27	$14.80	0.44	6.2%	6.29%	12.53%	3	38
$240.00	Nov 27	$18.80	0.51	2.0%	7.99%	9.98%	10	318
$280.00	Dec 4	$8.50	0.28	19.0%	3.61%	22.60%	14	7
$245.00	Nov 27	$16.20	0.47	4.1%	6.88%	11.00%	--	90
$260.00	Nov 27	$11.60	0.37	10.5%	4.93%	15.42%	11	18
$270.00	Nov 27	$9.20	0.33	14.7%	3.91%	18.65%	9	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 13,063

Total Puts 7,199

Put/Call Ratio 0.55

Net Difference 5,864

Prior's Put/Call Breakdown

Total Calls 17,096

Total Puts 9,089

Put/Call Ratio 0.53

Net Difference 8,007

Prior 7-Day Put/Call Summary

Total Calls 92,699

Total Puts 133,091

Average Put/Call Ratio 1.28

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