COHR - Options Database

COHR

COHERENT CORP

$207.80 +3.93%

(11/2 18:05) ◀

Tuesday, November 3, 2026 (2:05pm)

▶ (11/3 15:05)

◀ 11/3 14:05 ▶

Option Volume

Detail

ℹ

Current (11/03 2:05pm) 15,216

Calls: 6,861 (45%)

Puts: 8,355 (55%)

Prior (11/02) 6,519

Calls: 4,386 (67%)

Puts: 2,133 (33%)

Current vs Prior +133.41%

Calls: +56.43% (Calls)

Puts: +291.70% (Puts)

Prior 7-Day Total 230,281

Calls: 108,916 (47%)

Puts: 121,365 (53%)

Prior 7-Day Average 32,897

Calls: 15,559 (47%)

Puts: 17,337 (53%)

Current vs Prior 7-Day Avg -53.75%

Calls: -55.90%

Puts: -51.81%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/03 2:05pm) $28.71M

Calls: $9.84M (34%)

Puts: $18.88M (66%)

Prior (11/02) $11.37M

Calls: $4.41M (39%)

Puts: $6.96M (61%)

Current vs Prior +152.48%

Calls: +122.94%

Puts: +171.20%

Prior 7-Day Total $471.98M

Calls: $119.96M (25%)

Puts: $352.03M (75%)

Prior 7-Day Average $67.43M

Calls: $17.14M (25%)

Puts: $50.29M (75%)

Current vs Prior 7-Day Avg -57.41%

Calls: -42.60%

Puts: -62.46%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/03 2:05pm) 1.22

Prior (11/02) 0.49

Current vs Prior +150.40%

Prior 7-Day Average 0.99

Current vs Prior 7-Day Avg +23.21%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/03 2:05pm) 345,316

Calls: 133,921 (39%)

Puts: 211,395 (61%)

Prior (11/02) 331,789

Calls: 127,408 (38%)

Puts: 204,381 (62%)

Current vs Prior +4.08%

Prior 7-Day Total 2,255,185

Calls: 876,903 (39%)

Puts: 1,378,282 (61%)

Prior 7-Day Average 322,169

Calls: 125,271 (39%)

Puts: 196,897 (61%)

Current vs Prior 7-Day Avg +7.18%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 12.34% | 15.52%18.58% | 25.55%

Prior 2.20% | 14.13%19.34% | 26.32%

Current vs Prior +460.18% | +9.83%-3.93% | -2.90%

Prior 7-Day Avg 5.19% | 12.34%18.62% | 25.39%

Current vs 7-Day Avg +137.88% | +25.79%-0.25% | +0.63%

Prior 7-Day Eod 2.20% | 14.13%19.65% | 25.83%

Current vs 7-Day Eod +460.18% | +9.83%-5.49% | -1.08%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.75% | 13.34%

Calls: 11.02% | 16.15%

Puts: 8.49% | 10.53%

Prior 85.98% | 13.37%

Calls: 103.66% | 11.35%

Puts: 68.31% | 15.38%

Current vs Prior -88.66% | -0.22%

Prior 7-Day Avg 43.18% | 12.21%

Calls: 47.32% | 11.46%

Puts: 39.03% | 12.97%

Current vs 7-Day Avg -77.42% | +9.24%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($18.88M). Massive premium surge with dollar volume up 152% vs prior. Unusually high activity with volume up 133% vs prior - elevated interest. Bearish P/C ratio of 1.22 indicates protective positioning.

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

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	NEUTRAL	MIXED
15:00	BEARISH	BULLISH	BULLISH
14:05	BEARISH	BEARISH	BEARISH
14:00	BEARISH	BULLISH	BULLISH
13:00	BEARISH	BULLISH	BULLISH
12:00	BEARISH	BULLISH	BULLISH
11:00	BEARISH	BULLISH	BULLISH
10:35	BEARISH	BULLISH	BULLISH
10:30	BEARISH	BULLISH	BULLISH
10:25	BEARISH	BULLISH	BULLISH
10:20	BEARISH	BULLISH	BULLISH
10:15	BEARISH	BULLISH	BULLISH
10:10	BEARISH	BULLISH	BULLISH
10:05	BEARISH	BULLISH	BULLISH
10:00	BEARISH	BULLISH	BULLISH
09:55	BEARISH	BULLISH	BULLISH
09:50	BEARISH	BULLISH	BULLISH
09:45	BEARISH	BEARISH	BEARISH
09:40	BEARISH	NEUTRAL	BEARISH
09:35	BULLISH	BULLISH	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 55 of results (avg 8.0%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Dec 18	22.70	24.00	$23.35	5.6%	36	0.55	397
$220.00	Dec 18	18.80	19.90	$19.35	5.7%	59	0.48	186
$210.00	Nov 27	18.10	19.20	$18.65	5.9%	1	0.53	22
$175.00	Nov 6	33.50	35.80	$34.65	6.6%	3	0.89	487
$185.00	Nov 20	30.40	32.80	$31.60	7.6%	2	0.74	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Dec 4	33.30	34.90	$34.10	4.7%	--	0.60	30
$195.00	Dec 18	16.60	17.50	$17.05	5.3%	6	0.36	76
$220.00	Nov 20	23.70	25.00	$24.35	5.3%	28	0.56	934
$240.00	Dec 18	42.20	44.60	$43.40	5.5%	31	0.63	1.2K
$220.00	Dec 18	29.40	31.20	$30.30	5.9%	21	0.52	1.5K

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. 103 found (avg delta 0.65, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Nov 6	40.10	45.80	$42.95	13.3%	4	0.94	--
$175.00	Nov 6	33.50	35.80	$34.65	6.6%	3	0.89	487
$180.00	Nov 6	29.40	33.60	$31.50	13.3%	20	0.86	28
$170.00	Nov 20	41.40	47.10	$44.25	12.9%	1	0.85	5
$182.50	Nov 6	27.40	33.00	$30.20	18.5%	2	0.84	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Nov 6	35.80	40.10	$37.95	11.3%	13	0.88	77
$242.50	Nov 6	32.30	38.20	$35.25	16.7%	--	0.86	16
$240.00	Nov 6	33.20	36.00	$34.60	8.1%	24	0.84	276
$237.50	Nov 6	28.30	33.70	$31.00	17.4%	3	0.82	153
$235.00	Nov 6	28.50	31.40	$29.95	9.7%	71	0.80	228

Most actively traded options today. High liquidity = easy entry/exit. 207 active (total vol 5.4K, top 618)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 20	16.30	17.80	$17.05	8.8%	304	0.53	1.1K
$225.00	Nov 6	5.20	6.20	$5.70	17.5%	177	0.32	678
$240.00	Nov 20	6.60	7.90	$7.25	17.9%	175	0.29	639
$210.00	Nov 6	10.30	11.80	$11.05	13.6%	147	0.51	220
$230.00	Nov 6	4.00	4.50	$4.25	11.8%	128	0.26	280

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 20	3.80	4.60	$4.20	19.0%	618	0.16	1.6K
$190.00	Nov 6	4.50	5.30	$4.90	16.3%	303	0.24	299
$170.00	Nov 6	1.00	1.55	$1.27	43.3%	207	0.08	307
$195.00	Nov 20	10.50	12.30	$11.40	15.8%	155	0.34	364
$210.00	Nov 6	12.40	13.50	$12.95	8.5%	149	0.49	1.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 43 strikes (avg 67.1%, max 100.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Nov 6	Dec 18	164.3%	82.1%	100.1%	10	195
$200.00	Nov 6	Dec 18	159.3%	79.7%	99.9%	17	84
$195.00	Nov 6	Dec 18	161.0%	81.9%	96.5%	1	35
$220.00	Nov 6	Dec 18	153.0%	82.9%	84.5%	178	1.8K
$210.00	Nov 6	Dec 18	152.4%	83.0%	83.7%	183	617

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Nov 6	Dec 18	164.3%	82.1%	100.1%	309	1.6K
$200.00	Nov 6	Dec 18	159.3%	79.7%	99.9%	58	2.0K
$185.00	Nov 6	Dec 18	165.6%	82.9%	99.7%	116	317
$195.00	Nov 6	Dec 18	161.0%	81.9%	96.5%	24	223
$220.00	Nov 6	Dec 18	153.0%	82.9%	84.5%	61	2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 found (best R:R 3.55, avg 2.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$240.00	Dec 11	$2.20	$7.80	$2.20	41%	3.55	$232.20
$220.00	$230.00	Dec 18	$2.95	$7.05	$2.95	48%	2.39	$222.95
$225.00	$230.00	Nov 27	$0.50	$4.50	$0.50	42%	9.00	$225.50
$210.00	$215.00	Dec 11	$1.25	$3.75	$1.25	55%	3.00	$211.25
$210.00	$220.00	Dec 4	$3.70	$6.30	$3.70	55%	1.70	$213.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$242.50	$240.00	Nov 6	$0.65	$1.85	$0.65	86%	2.85	$241.85
$237.50	$235.00	Nov 6	$1.05	$1.45	$1.05	82%	1.38	$236.45
$242.50	$240.00	Nov 20	$0.85	$1.65	$0.85	73%	1.94	$241.65
$232.50	$230.00	Nov 6	$1.00	$1.50	$1.00	76%	1.50	$231.50
$222.50	$220.00	Nov 6	$0.75	$1.75	$0.75	66%	2.33	$221.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 0.59, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$240.00	Dec 4	$2.40	$2.40	$2.60	62%	0.92	$237.40
$217.50	$220.00	Nov 20	$1.70	$1.70	$0.80	53%	2.13	$219.20
$232.50	$235.00	Nov 6	$0.95	$0.95	$1.55	75%	0.61	$233.45
$230.00	$235.00	Nov 27	$2.15	$2.15	$2.85	61%	0.75	$232.15
$237.50	$240.00	Nov 20	$1.05	$1.05	$1.45	69%	0.72	$238.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$170.00	Dec 11	$7.45	$7.45	$12.55	68%	0.59	$182.55
$185.00	$180.00	Dec 4	$2.45	$2.45	$2.55	72%	0.96	$182.55
$190.00	$187.50	Nov 13	$1.45	$1.45	$1.05	72%	1.38	$188.55
$200.00	$195.00	Dec 11	$2.55	$2.55	$2.45	61%	1.04	$197.45
$205.00	$200.00	Nov 20	$2.75	$2.75	$2.25	57%	1.22	$202.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $3.28, cheapest $3.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Nov 6	Nov 13	$3.40	159.6%	111.9%
$200.00	Nov 6	Nov 13	$3.75	159.3%	111.9%
$207.50	Nov 6	Nov 13	$3.40	157.5%	110.8%
$215.00	Nov 6	Nov 13	$3.15	155.1%	108.8%
$205.00	Nov 6	Nov 13	$3.55	155.4%	111.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Nov 6	Nov 13	$3.15	159.6%	111.9%
$197.50	Nov 6	Nov 13	$3.00	159.3%	111.7%
$200.00	Nov 6	Nov 13	$3.10	159.3%	111.9%
$207.50	Nov 6	Nov 13	$3.25	157.5%	110.8%
$215.00	Nov 6	Nov 13	$3.05	155.1%	108.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 11.36% of stock, avg 16.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$205.00	Nov 6	$13.55	$10.05	$23.60	$181.40	$228.60	11.36%
$210.00	Nov 6	$11.05	$12.95	$24.00	$186.00	$234.00	11.55%
$207.50	Nov 6	$12.70	$11.45	$24.15	$183.35	$231.65	11.62%
$200.00	Nov 6	$16.35	$8.10	$24.45	$175.55	$224.45	11.77%
$202.50	Nov 6	$15.45	$9.20	$24.65	$177.85	$227.15	11.86%
$212.50	Nov 6	$10.15	$14.50	$24.65	$187.85	$237.15	11.86%
$217.50	Nov 6	$7.90	$16.75	$24.65	$192.85	$242.15	11.86%
$215.00	Nov 6	$9.15	$15.75	$24.90	$190.10	$239.90	11.98%
$195.00	Nov 6	$19.25	$6.30	$25.55	$169.45	$220.55	12.30%
$197.50	Nov 6	$18.55	$7.10	$25.65	$171.85	$223.15	12.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 7.03% of stock, avg 13.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$222.50	$200.00	Nov 6	$6.50	$8.10	$14.60	$185.40	$237.10
$220.00	$200.00	Nov 6	$7.20	$8.10	$15.30	$184.70	$235.30
$222.50	$202.50	Nov 6	$6.50	$9.20	$15.70	$186.80	$238.20
$220.00	$202.50	Nov 6	$7.20	$9.20	$16.40	$186.10	$236.40
$217.50	$200.00	Nov 6	$7.90	$8.10	$16.00	$184.00	$233.50
$217.50	$202.50	Nov 6	$7.90	$9.20	$17.10	$185.40	$234.60
$222.50	$205.00	Nov 6	$6.50	$10.05	$16.55	$188.45	$239.05
$220.00	$205.00	Nov 6	$7.20	$10.05	$17.25	$187.75	$237.25
$217.50	$205.00	Nov 6	$7.90	$10.05	$17.95	$187.05	$235.45
$240.00	$190.00	Nov 27	$8.15	$10.65	$18.80	$171.20	$258.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 4.56, avg credit $1.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
190/195	235/240	Nov 27	$4.10	$0.90	31%	4.56	$190.90	$239.10
188/190	235/238	Nov 13	$2.05	$0.45	43%	4.56	$187.95	$237.05
188/190	232/235	Nov 6	$1.85	$0.65	51%	2.85	$188.15	$234.35
188/190	238/240	Nov 13	$1.95	$0.55	45%	3.55	$188.05	$239.45
182/185	232/235	Nov 6	$1.57	$0.93	56%	1.69	$183.43	$234.07
175/180	235/240	Nov 27	$3.35	$1.65	42%	2.03	$176.65	$238.35
188/190	228/230	Nov 6	$1.80	$0.70	46%	2.57	$188.20	$229.30
175/178	232/235	Nov 6	$1.32	$1.18	62%	1.12	$176.18	$233.82
168/170	232/235	Nov 6	$1.20	$1.30	67%	0.92	$168.80	$233.70
170/172	232/235	Nov 6	$1.23	$1.27	66%	0.97	$171.27	$233.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$170.00	$175.00	$180.00	Nov 20	$0.15	$4.85	6%	32.33
$227.50	$230.00	$232.50	Nov 20	$0.05	$2.45	4%	49.00
$242.50	$245.00	$247.50	Nov 20	$0.05	$2.45	3%	49.00
$235.00	$237.50	$240.00	Nov 13	$0.10	$2.40	4%	24.00
$230.00	$235.00	$240.00	Nov 27	$0.30	$4.70	8%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$175.00	$180.00	$185.00	Dec 18	$0.05	$4.95	6%	99.00
$180.00	$185.00	$190.00	Dec 18	$0.10	$4.90	6%	49.00
$180.00	$185.00	$190.00	Nov 20	$0.15	$4.85	8%	32.33
$207.50	$210.00	$212.50	Nov 6	$0.05	$2.45	7%	49.00
$197.50	$200.00	$202.50	Nov 13	$0.05	$2.45	5%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 26 found (best net $-3.55, 25 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$177.50	$200.00	1:2	Nov 13	-$3.55	$18.95
$242.50	$245.00	1:2	Nov 6	-$1.33	$1.17
$245.00	$247.50	1:2	Nov 6	-$1.42	$1.08
$240.00	$242.50	1:2	Nov 6	-$1.93	$0.57
$232.50	$235.00	1:2	Nov 6	-$2.20	$0.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$167.50	1:2	Nov 6	-$0.77	$1.73
$172.50	$170.00	1:2	Nov 6	-$0.99	$1.51
$175.00	$172.50	1:2	Nov 6	-$1.30	$1.20
$177.50	$175.00	1:2	Nov 6	-$1.43	$1.07
$180.00	$177.50	1:2	Nov 6	-$1.76	$0.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 7.46%, avg 4.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Dec 18	$15.50	0.43	10.7%	7.46%	18.14%	43	729
$220.00	Dec 18	$18.80	0.48	5.9%	9.05%	14.92%	59	186
$240.00	Dec 18	$12.50	0.37	15.5%	6.02%	21.51%	19	628
$210.00	Dec 18	$22.70	0.55	1.1%	10.92%	11.98%	36	397
$220.00	Dec 11	$17.00	0.48	5.9%	8.18%	14.05%	--	73
$215.00	Dec 11	$18.80	0.52	3.5%	9.05%	12.51%	1	3
$230.00	Dec 11	$13.40	0.41	10.7%	6.45%	17.13%	64	2
$210.00	Dec 11	$21.20	0.55	1.1%	10.20%	11.26%	2	2
$240.00	Dec 11	$10.60	0.36	15.5%	5.10%	20.60%	1	3
$225.00	Dec 4	$13.80	0.44	8.3%	6.64%	14.92%	--	151

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 6,861

Total Puts 8,355

Put/Call Ratio 1.22

Net Difference -1,494

Prior's Put/Call Breakdown

Total Calls 4,386

Total Puts 2,133

Put/Call Ratio 0.49

Net Difference 2,253

Prior 7-Day Put/Call Summary

Total Calls 108,916

Total Puts 121,365

Average Put/Call Ratio 0.99

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