COHR - Options Database

COHR

COHERENT CORP

$205.82 +2.94%

(11/3 14:05) ◀

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

▶ (11/3 18:02)

◀ 11/3 15:05 ▶

Option Volume

Detail

ℹ

Current (11/03 3:05pm) 16,983

Calls: 7,684 (45%)

Puts: 9,299 (55%)

Prior (10/30) 41,654

Calls: 21,127 (51%)

Puts: 20,527 (49%)

Current vs Prior -59.23%

Calls: -63.63% (Calls)

Puts: -54.70% (Puts)

Prior 7-Day Total 245,655

Calls: 116,578 (47%)

Puts: 129,077 (53%)

Prior 7-Day Average 35,093

Calls: 16,654 (47%)

Puts: 18,439 (53%)

Current vs Prior 7-Day Avg -51.61%

Calls: -53.86%

Puts: -49.57%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/03 3:05pm) $32.20M

Calls: $10.42M (32%)

Puts: $21.78M (68%)

Prior (10/30) $71.79M

Calls: $25.61M (36%)

Puts: $46.18M (64%)

Current vs Prior -55.16%

Calls: -59.32%

Puts: -52.85%

Prior 7-Day Total $497.21M

Calls: $125.87M (25%)

Puts: $371.33M (75%)

Prior 7-Day Average $71.03M

Calls: $17.98M (25%)

Puts: $53.05M (75%)

Current vs Prior 7-Day Avg -54.67%

Calls: -42.05%

Puts: -58.95%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/03 3:05pm) 1.21

Prior (10/30) 0.97

Current vs Prior +24.56%

Prior 7-Day Average 1.00

Current vs Prior 7-Day Avg +21.51%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/03 3:05pm) 345,316

Calls: 133,921 (39%)

Puts: 211,395 (61%)

Prior (10/30) 344,346

Calls: 137,670 (40%)

Puts: 206,676 (60%)

Current vs Prior +0.28%

Prior 7-Day Total 2,285,686

Calls: 889,306 (39%)

Puts: 1,396,380 (61%)

Prior 7-Day Average 326,526

Calls: 127,043 (39%)

Puts: 199,482 (61%)

Current vs Prior 7-Day Avg +5.75%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 12.27% | 15.52%18.78% | 26.07%

Prior 12.98% | 17.10%19.65% | 25.83%

Current vs Prior -5.47% | -9.24%-4.46% | +0.91%

Prior 7-Day Avg 6.19% | 13.30%18.73% | 25.49%

Current vs 7-Day Avg +98.29% | +16.70%+0.28% | +2.26%

Prior 7-Day Eod 12.98% | 17.10%19.65% | 25.83%

Current vs 7-Day Eod -5.47% | -9.24%-4.46% | +0.91%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.27% | 12.21%

Calls: 13.44% | 14.42%

Puts: 11.11% | 10.00%

Prior 25.30% | 21.73%

Calls: 23.00% | 28.26%

Puts: 27.59% | 15.19%

Current vs Prior -51.50% | -43.81%

Prior 7-Day Avg 44.18% | 13.98%

Calls: 47.94% | 14.04%

Puts: 40.41% | 13.93%

Current vs 7-Day Avg -72.23% | -12.67%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($21.78M). Light premium activity with dollar volume down 55% vs prior. Below-average activity with volume down 59% vs prior. Bearish P/C ratio of 1.21 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 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
15:05	BEARISH	BEARISH	BEARISH
14:05	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 56 of results (avg 7.7%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Dec 18	14.80	15.50	$15.15	4.6%	84	0.41	729
$210.00	Dec 18	22.30	23.50	$22.90	5.2%	54	0.54	397
$210.00	Nov 20	16.10	17.10	$16.60	6.0%	346	0.51	1.1K
$185.00	Nov 20	28.80	31.10	$29.95	7.7%	2	0.73	29
$212.50	Nov 20	14.60	15.80	$15.20	7.9%	51	0.49	101

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 6	9.00	9.40	$9.20	4.3%	87	0.39	358
$205.00	Nov 20	16.70	17.60	$17.15	5.2%	14	0.45	110
$240.00	Nov 27	40.20	42.40	$41.30	5.3%	8	0.70	65
$220.00	Nov 20	25.30	26.70	$26.00	5.4%	29	0.58	934
$230.00	Dec 18	36.70	38.80	$37.75	5.6%	30	0.59	2.9K

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. 106 found (avg delta 0.65, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Nov 6	37.90	43.70	$40.80	14.2%	4	0.93	--
$175.00	Nov 6	31.40	35.80	$33.60	13.1%	3	0.88	487
$165.00	Nov 20	43.60	49.20	$46.40	12.1%	1	0.87	4
$180.00	Nov 6	27.40	33.20	$30.30	19.1%	20	0.84	28
$170.00	Nov 20	39.60	45.20	$42.40	13.2%	1	0.84	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Nov 6	39.30	42.00	$40.65	6.6%	14	0.88	77
$242.50	Nov 6	34.20	40.10	$37.15	15.9%	--	0.85	16
$240.00	Nov 6	34.80	37.80	$36.30	8.3%	27	0.84	276
$237.50	Nov 6	29.80	35.60	$32.70	17.7%	3	0.82	153
$235.00	Nov 6	29.10	33.50	$31.30	14.1%	71	0.81	228

Most actively traded options today. High liquidity = easy entry/exit. 215 active (total vol 6.6K, top 621)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 20	16.10	17.10	$16.60	6.0%	346	0.51	1.1K
$225.00	Nov 6	4.50	5.20	$4.85	14.4%	303	0.29	678
$240.00	Nov 20	6.10	7.90	$7.00	25.7%	176	0.28	639
$230.00	Nov 6	3.70	4.40	$4.05	17.3%	160	0.25	280
$220.00	Nov 6	6.00	6.60	$6.30	9.5%	152	0.35	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 20	3.90	5.00	$4.45	24.7%	621	0.16	1.6K
$190.00	Nov 6	5.10	5.60	$5.35	9.3%	325	0.27	299
$200.00	Dec 4	16.20	18.10	$17.15	11.1%	267	0.40	35
$170.00	Nov 6	1.20	1.45	$1.33	18.8%	211	0.09	307
$195.00	Nov 20	11.80	13.20	$12.50	11.2%	164	0.36	364

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 44 strikes (avg 69.1%, max 96.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Nov 6	Dec 18	163.3%	83.2%	96.2%	18	84
$190.00	Nov 6	Dec 18	162.8%	83.6%	94.7%	10	195
$195.00	Nov 6	Dec 18	162.2%	83.5%	94.1%	3	35
$230.00	Nov 6	Dec 18	157.4%	82.5%	90.8%	244	1.0K
$205.00	Nov 6	Dec 4	159.3%	86.0%	85.2%	95	74

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Nov 6	Dec 18	163.3%	83.2%	96.2%	92	2.0K
$180.00	Nov 6	Dec 18	165.7%	84.6%	95.9%	120	1.1K
$190.00	Nov 6	Dec 18	162.8%	83.6%	94.7%	339	1.6K
$195.00	Nov 6	Dec 18	162.2%	83.5%	94.1%	27	223
$185.00	Nov 6	Dec 18	163.3%	84.5%	93.2%	135	317

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 183 found (best R:R 0.62, avg 2.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$190.00	Dec 18	$15.45	$9.55	$15.45	82%	0.62	$180.45
$230.00	$240.00	Dec 11	$2.05	$7.95	$2.05	40%	3.88	$232.05
$230.00	$240.00	Dec 18	$2.30	$7.70	$2.30	41%	3.35	$232.30
$210.00	$220.00	Dec 4	$3.45	$6.55	$3.45	53%	1.90	$213.45
$210.00	$220.00	Dec 18	$3.95	$6.05	$3.95	54%	1.53	$213.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$242.50	$240.00	Nov 6	$0.85	$1.65	$0.85	85%	1.94	$241.65
$242.50	$240.00	Nov 20	$0.60	$1.90	$0.60	74%	3.17	$241.90
$212.50	$210.00	Nov 20	$0.25	$2.25	$0.25	51%	9.00	$212.25
$232.50	$230.00	Nov 6	$0.95	$1.55	$0.95	78%	1.63	$231.55
$217.50	$215.00	Nov 13	$0.45	$2.05	$0.45	58%	4.56	$217.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 124 found (best R:R 0.71, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$227.50	$230.00	Nov 20	$1.90	$1.90	$0.60	62%	3.17	$229.40
$217.50	$220.00	Nov 20	$1.90	$1.90	$0.60	55%	3.17	$219.40
$220.00	$225.00	Dec 4	$2.70	$2.70	$2.30	54%	1.17	$222.70
$222.50	$225.00	Nov 13	$1.25	$1.25	$1.25	62%	1.00	$223.75
$237.50	$240.00	Nov 20	$0.95	$0.95	$1.55	70%	0.61	$238.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$170.00	Dec 11	$4.15	$4.15	$5.85	74%	0.71	$175.85
$197.50	$195.00	Nov 13	$2.00	$2.00	$0.50	62%	4.00	$195.50
$190.00	$187.50	Nov 13	$1.80	$1.80	$0.70	70%	2.57	$188.20
$200.00	$195.00	Dec 11	$2.95	$2.95	$2.05	60%	1.44	$197.05
$175.00	$170.00	Dec 4	$1.95	$1.95	$3.05	78%	0.64	$173.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $3.41, cheapest $6.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Nov 6	Nov 20	$6.10	162.2%	101.8%
$200.00	Nov 6	Nov 13	$3.60	163.3%	111.8%
$202.50	Nov 6	Nov 13	$3.60	160.5%	112.1%
$205.00	Nov 6	Nov 13	$3.30	159.3%	112.2%
$207.50	Nov 6	Nov 13	$3.65	157.3%	114.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Nov 6	Nov 13	$2.05	162.2%	105.0%
$200.00	Nov 6	Nov 13	$3.00	163.3%	111.8%
$197.50	Nov 6	Nov 13	$3.10	161.6%	112.2%
$202.50	Nov 6	Nov 13	$3.30	160.5%	112.1%
$205.00	Nov 6	Nov 13	$3.45	159.3%	112.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 11.51% of stock, avg 17.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Nov 6	$13.55	$10.15	$23.70	$178.80	$226.20	11.51%
$207.50	Nov 6	$11.25	$12.60	$23.85	$183.65	$231.35	11.59%
$210.00	Nov 6	$10.00	$13.90	$23.90	$186.10	$233.90	11.61%
$205.00	Nov 6	$12.65	$11.30	$23.95	$181.05	$228.95	11.64%
$197.50	Nov 6	$16.40	$8.00	$24.40	$173.10	$221.90	11.86%
$200.00	Nov 6	$15.35	$9.20	$24.55	$175.45	$224.55	11.93%
$212.50	Nov 6	$8.95	$15.60	$24.55	$187.95	$237.05	11.93%
$215.00	Nov 6	$7.95	$16.85	$24.80	$190.20	$239.80	12.05%
$195.00	Nov 6	$18.00	$7.05	$25.05	$169.95	$220.05	12.17%
$217.50	Nov 6	$7.00	$18.85	$25.85	$191.65	$243.35	12.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 6.95% of stock, avg 13.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$220.00	$197.50	Nov 6	$6.30	$8.00	$14.30	$183.20	$234.30
$217.50	$197.50	Nov 6	$7.00	$8.00	$15.00	$182.50	$232.50
$220.00	$200.00	Nov 6	$6.30	$9.20	$15.50	$184.50	$235.50
$217.50	$200.00	Nov 6	$7.00	$9.20	$16.20	$183.80	$233.70
$215.00	$197.50	Nov 6	$7.95	$8.00	$15.95	$181.55	$230.95
$215.00	$200.00	Nov 6	$7.95	$9.20	$17.15	$182.85	$232.15
$220.00	$202.50	Nov 6	$6.30	$10.15	$16.45	$186.05	$236.45
$217.50	$202.50	Nov 6	$7.00	$10.15	$17.15	$185.35	$234.65
$215.00	$202.50	Nov 6	$7.95	$10.15	$18.10	$184.40	$233.10
$212.50	$197.50	Nov 6	$8.95	$8.00	$16.95	$180.55	$229.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 7.33, avg credit $1.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
188/190	235/238	Nov 13	$2.20	$0.30	43%	7.33	$187.80	$237.20
180/185	235/240	Nov 27	$3.50	$1.50	38%	2.33	$181.50	$238.50
188/190	222/225	Nov 6	$1.80	$0.70	41%	2.57	$188.20	$224.30
182/185	222/225	Nov 6	$1.53	$0.97	47%	1.58	$183.47	$224.03
185/190	235/240	Nov 27	$3.45	$1.55	34%	2.23	$186.55	$238.45
188/190	228/230	Nov 6	$1.50	$1.00	46%	1.50	$188.50	$229.00
188/190	230/235	Nov 13	$3.20	$1.80	39%	1.78	$186.80	$233.20
170/175	235/240	Nov 27	$2.85	$2.15	45%	1.33	$172.15	$237.85
188/190	220/222	Nov 6	$1.65	$0.85	38%	1.94	$188.35	$221.65
172/175	222/225	Nov 6	$1.22	$1.28	56%	0.95	$173.78	$223.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 65.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$220.00	$230.00	Dec 18	$0.15	$9.85	13%	65.67
$210.00	$212.50	$215.00	Nov 6	$0.05	$2.45	7%	49.00
$217.50	$220.00	$222.50	Nov 6	$0.05	$2.45	6%	49.00
$165.00	$170.00	$175.00	Nov 20	$0.20	$4.80	6%	24.00
$205.00	$207.50	$210.00	Nov 6	$0.15	$2.35	7%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$175.00	$180.00	$185.00	Nov 20	$0.10	$4.90	8%	49.00
$190.00	$195.00	$200.00	Dec 18	$0.10	$4.90	7%	49.00
$190.00	$195.00	$200.00	Nov 27	$0.15	$4.85	8%	32.33
$192.50	$195.00	$197.50	Nov 6	$0.05	$2.45	6%	49.00
$210.00	$220.00	$230.00	Dec 18	$0.65	$9.35	13%	14.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 29 found (best net $-3.20, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$177.50	$200.00	1:2	Nov 13	-$3.20	$19.30
$165.00	$190.00	1:2	Dec 18	-$19.40	$5.60
$242.50	$245.00	1:2	Nov 6	-$1.02	$1.48
$237.50	$240.00	1:2	Nov 6	-$1.90	$0.60
$240.00	$242.50	1:2	Nov 6	-$1.91	$0.59

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$170.00	1:2	Dec 11	-$2.30	$7.70
$167.50	$165.00	1:2	Nov 6	-$0.78	$1.72
$170.00	$167.50	1:2	Nov 6	-$0.83	$1.67
$172.50	$170.00	1:2	Nov 6	-$1.03	$1.47
$175.00	$172.50	1:2	Nov 6	-$1.21	$1.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 8.79%, avg 4.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Dec 18	$18.10	0.48	6.9%	8.79%	15.68%	64	186
$230.00	Dec 18	$14.80	0.41	11.8%	7.19%	18.94%	84	729
$210.00	Dec 18	$22.30	0.54	2.0%	10.83%	12.87%	54	397
$240.00	Dec 18	$11.60	0.36	16.6%	5.64%	22.24%	19	628
$220.00	Dec 11	$16.10	0.47	6.9%	7.82%	14.71%	--	73
$230.00	Dec 11	$13.00	0.40	11.8%	6.32%	18.06%	106	2
$215.00	Dec 11	$17.90	0.51	4.5%	8.70%	13.16%	1	3
$210.00	Dec 11	$20.10	0.54	2.0%	9.77%	11.80%	3	2
$240.00	Dec 11	$10.00	0.35	16.6%	4.86%	21.47%	1	3
$225.00	Dec 4	$12.90	0.42	9.3%	6.27%	15.59%	--	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 7,684

Total Puts 9,299

Put/Call Ratio 1.21

Net Difference -1,615

Prior's Put/Call Breakdown

Total Calls 21,127

Total Puts 20,527

Put/Call Ratio 0.97

Net Difference 600

Prior 7-Day Put/Call Summary

Total Calls 116,578

Total Puts 129,077

Average Put/Call Ratio 1.00

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