COHR - Options Database

COHR

COHERENT CORP

$192.69 -7.14%

(11/3 18:02) ◀

Wednesday, November 4, 2026 (2:10pm)

▶ (11/4 15:05)

◀ 11/4 14:10 ▶

Option Volume

Detail

ℹ

Current (11/04 2:10pm) 37,560

Calls: 20,198 (54%)

Puts: 17,362 (46%)

Prior (11/03) 15,216

Calls: 6,861 (45%)

Puts: 8,355 (55%)

Current vs Prior +146.85%

Calls: +194.39% (Calls)

Puts: +107.80% (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 +7.03%

Calls: +21.28%

Puts: -5.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04 2:10pm) $54.01M

Calls: $16.60M (31%)

Puts: $37.40M (69%)

Prior (11/03) $28.71M

Calls: $9.84M (34%)

Puts: $18.88M (66%)

Current vs Prior +88.08%

Calls: +68.76%

Puts: +98.15%

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 -23.97%

Calls: -7.68%

Puts: -29.49%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/04 2:10pm) 0.86

Prior (11/03) 1.22

Current vs Prior -29.41%

Prior 7-Day Average 1.00

Current vs Prior 7-Day Avg -13.69%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/04 2:10pm) 350,937

Calls: 137,001 (39%)

Puts: 213,936 (61%)

Prior (11/03) 345,316

Calls: 133,921 (39%)

Puts: 211,395 (61%)

Current vs Prior +1.63%

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 +7.48%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 11.78% | 14.82%18.71% | 24.13%

Prior 12.98% | 17.10%19.65% | 25.83%

Current vs Prior -9.23% | -13.38%-4.81% | -6.58%

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

Current vs 7-Day Avg +90.41% | +11.39%-0.10% | -5.33%

Prior 7-Day Eod 12.98% | 17.10%19.06% | 26.41%

Current vs 7-Day Eod -9.23% | -13.38%-1.85% | -8.63%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.11% | 12.26%

Calls: 18.36% | 12.36%

Puts: 21.86% | 12.16%

Prior 25.30% | 21.73%

Calls: 23.00% | 28.26%

Puts: 27.59% | 15.19%

Current vs Prior -20.51% | -43.58%

Prior 7-Day Avg 44.18% | 13.98%

Calls: 47.94% | 14.04%

Puts: 40.41% | 13.93%

Current vs 7-Day Avg -54.48% | -12.31%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($37.40M). Elevated premium activity with dollar volume up 88% vs prior. Unusually high activity with volume up 147% vs prior - elevated interest. P/C ratio dropping 29% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

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 NEUTRAL

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
15:05	BEARISH	BEARISH	BEARISH
14:10	BEARISH	BULLISH	BULLISH
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 45 of results (avg 7.4%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Dec 18	23.50	24.40	$23.95	3.8%	105	0.58	16
$195.00	Nov 20	15.10	15.70	$15.40	3.9%	35	0.52	8
$185.00	Nov 20	19.90	21.10	$20.50	5.9%	7	0.61	28
$190.00	Dec 4	20.20	21.60	$20.90	6.7%	2	0.57	1
$195.00	Dec 18	20.60	22.10	$21.35	7.0%	14	0.54	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Dec 18	37.90	39.00	$38.45	2.9%	19	0.62	1.5K
$200.00	Dec 18	24.90	25.80	$25.35	3.6%	124	0.49	1.6K
$195.00	Dec 18	22.10	23.00	$22.55	4.0%	15	0.46	76
$215.00	Nov 13	26.80	28.00	$27.40	4.4%	4	0.70	436
$215.00	Nov 20	28.80	30.20	$29.50	4.7%	3	0.67	74

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. 93 found (avg delta 0.68, highest 0.91)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 6	32.50	35.20	$33.85	8.0%	5	0.91	8
$162.50	Nov 6	27.60	33.70	$30.65	19.9%	2	0.90	--
$155.00	Nov 20	37.90	43.20	$40.55	13.1%	1	0.85	1
$170.00	Nov 6	24.00	26.90	$25.45	11.4%	3	0.83	1
$160.00	Nov 20	34.20	38.30	$36.25	11.3%	11	0.82	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Nov 6	37.20	42.40	$39.80	13.1%	30	0.91	122
$227.50	Nov 6	34.20	40.20	$37.20	16.1%	4	0.89	22
$225.00	Nov 6	31.80	37.60	$34.70	16.7%	3	0.88	284
$222.50	Nov 6	29.70	35.40	$32.55	17.5%	5	0.86	43
$230.00	Nov 13	38.40	43.50	$40.95	12.5%	61	0.83	226

Most actively traded options today. High liquidity = easy entry/exit. 222 active (total vol 17.7K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Dec 18	11.90	12.80	$12.35	7.3%	1.3K	0.38	209
$192.50	Nov 6	9.40	11.30	$10.35	18.4%	794	0.52	7
$215.00	Nov 6	2.55	3.30	$2.93	25.6%	584	0.21	650
$210.00	Nov 6	3.50	4.60	$4.05	27.2%	520	0.27	259
$175.00	Nov 6	19.40	23.20	$21.30	17.8%	509	0.77	488

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Dec 18	19.30	20.30	$19.80	5.1%	893	0.42	1.3K
$170.00	Dec 18	10.90	11.50	$11.20	5.4%	874	0.28	1.1K
$170.00	Nov 6	2.45	3.00	$2.73	20.1%	671	0.17	387
$192.50	Nov 6	9.70	11.60	$10.65	17.8%	648	0.48	37
$200.00	Nov 20	19.20	22.30	$20.75	14.9%	394	0.53	1.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 91.9%, max 129.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Nov 6	Dec 18	190.9%	83.0%	129.9%	83	38
$190.00	Nov 6	Dec 18	181.4%	80.2%	126.2%	356	185
$195.00	Nov 6	Dec 18	184.4%	83.6%	120.4%	47	36
$200.00	Nov 6	Dec 18	180.5%	83.1%	117.2%	333	90
$210.00	Nov 6	Dec 18	176.4%	83.1%	112.2%	543	692

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Nov 6	Dec 18	190.9%	83.0%	129.9%	237	1.2K
$170.00	Nov 6	Dec 18	187.1%	82.5%	126.8%	1.5K	1.5K
$190.00	Nov 6	Dec 18	181.4%	80.2%	126.2%	1.2K	1.8K
$185.00	Nov 6	Dec 18	182.0%	80.9%	125.0%	105	368
$175.00	Nov 6	Dec 18	188.3%	83.7%	124.9%	162	229

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 163 found (best R:R 0.76, avg 2.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$180.00	Dec 18	$8.50	$6.50	$8.50	75%	0.76	$173.50
$220.00	$230.00	Dec 11	$1.30	$8.70	$1.30	35%	6.69	$221.30
$177.50	$190.00	Nov 13	$6.30	$6.20	$6.30	70%	0.98	$183.80
$195.00	$200.00	Nov 27	$1.00	$4.00	$1.00	51%	4.00	$196.00
$170.00	$175.00	Nov 20	$2.30	$2.70	$2.30	75%	1.17	$172.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$210.00	Nov 27	$2.10	$2.90	$2.10	65%	1.38	$212.90
$225.00	$220.00	Nov 27	$2.60	$2.40	$2.60	72%	0.92	$222.40
$192.50	$190.00	Nov 13	$0.35	$2.15	$0.35	47%	6.14	$192.15
$212.50	$210.00	Nov 13	$0.95	$1.55	$0.95	69%	1.63	$211.55
$210.00	$207.50	Nov 6	$1.15	$1.35	$1.15	72%	1.17	$208.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 2.45, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$230.00	Dec 4	$2.05	$2.05	$2.95	68%	0.69	$227.05
$220.00	$225.00	Nov 27	$1.85	$1.85	$3.15	68%	0.59	$221.85
$195.00	$200.00	Dec 11	$2.90	$2.90	$2.10	47%	1.38	$197.90
$200.00	$202.50	Nov 13	$1.35	$1.35	$1.15	56%	1.17	$201.35
$215.00	$217.50	Nov 13	$0.95	$0.95	$1.55	71%	0.61	$215.95

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$180.00	Dec 11	$3.55	$3.55	$1.45	61%	2.45	$181.45
$170.00	$165.00	Dec 4	$2.25	$2.25	$2.75	73%	0.82	$167.75
$182.50	$180.00	Nov 13	$1.70	$1.70	$0.80	64%	2.13	$180.80
$175.00	$170.00	Dec 18	$2.30	$2.30	$2.70	68%	0.85	$172.70
$170.00	$165.00	Dec 11	$2.00	$2.00	$3.00	72%	0.67	$168.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $3.02, cheapest $2.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Nov 6	Nov 13	$3.05	184.4%	113.7%
$200.00	Nov 6	Nov 13	$3.05	180.5%	112.3%
$202.50	Nov 6	Nov 13	$2.85	175.1%	108.5%
$192.50	Nov 6	Nov 13	$3.40	181.3%	115.3%
$205.00	Nov 6	Nov 13	$3.15	177.3%	112.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Nov 6	Nov 13	$2.60	181.2%	108.8%
$195.00	Nov 6	Nov 13	$2.45	184.4%	113.7%
$200.00	Nov 6	Nov 13	$2.55	180.5%	112.3%
$185.00	Nov 6	Nov 13	$3.10	182.0%	114.0%
$202.50	Nov 6	Nov 13	$3.45	175.1%	108.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 10.90% of stock, avg 16.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$192.50	Nov 6	$10.35	$10.65	$21.00	$171.50	$213.50	10.90%
$197.50	Nov 6	$8.00	$13.35	$21.35	$176.15	$218.85	11.08%
$190.00	Nov 6	$12.00	$9.40	$21.40	$168.60	$211.40	11.11%
$195.00	Nov 6	$9.40	$12.35	$21.75	$173.25	$216.75	11.29%
$202.50	Nov 6	$6.05	$16.15	$22.20	$180.30	$224.70	11.52%
$200.00	Nov 6	$7.20	$15.15	$22.35	$177.65	$222.35	11.60%
$180.00	Nov 6	$17.75	$5.50	$23.25	$156.75	$203.25	12.07%
$205.00	Nov 6	$5.40	$18.80	$24.20	$180.80	$229.20	12.56%
$207.50	Nov 6	$4.50	$20.55	$25.05	$182.45	$232.55	13.00%
$175.00	Nov 6	$21.30	$4.00	$25.30	$149.70	$200.30	13.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 6.05% of stock, avg 12.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$205.00	$182.50	Nov 6	$5.40	$6.25	$11.65	$170.85	$216.65
$202.50	$182.50	Nov 6	$6.05	$6.25	$12.30	$170.20	$214.80
$205.00	$185.00	Nov 6	$5.40	$7.15	$12.55	$172.45	$217.55
$202.50	$185.00	Nov 6	$6.05	$7.15	$13.20	$171.80	$215.70
$205.00	$187.50	Nov 6	$5.40	$8.20	$13.60	$173.90	$218.60
$200.00	$182.50	Nov 6	$7.20	$6.25	$13.45	$169.05	$213.45
$202.50	$187.50	Nov 6	$6.05	$8.20	$14.25	$173.25	$216.75
$200.00	$185.00	Nov 6	$7.20	$7.15	$14.35	$170.65	$214.35
$200.00	$187.50	Nov 6	$7.20	$8.20	$15.40	$172.10	$215.40
$197.50	$182.50	Nov 6	$8.00	$6.25	$14.25	$168.25	$211.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 158 found (best R:R 6.14, avg credit $1.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
165/170	225/230	Dec 4	$4.30	$0.70	41%	6.14	$165.70	$229.30
160/165	225/230	Dec 4	$3.45	$1.55	45%	2.23	$161.55	$228.45
155/160	225/230	Dec 4	$3.20	$1.80	48%	1.78	$156.80	$228.20
175/178	215/218	Nov 13	$2.00	$0.50	41%	4.00	$175.50	$217.00
175/180	220/225	Nov 27	$3.80	$1.20	34%	3.17	$176.20	$223.80
175/180	225/230	Dec 4	$3.75	$1.25	34%	3.00	$176.25	$228.75
165/168	215/218	Nov 13	$1.65	$0.85	51%	1.94	$165.85	$216.65
165/170	220/225	Nov 27	$3.30	$1.70	42%	1.94	$166.70	$223.30
172/175	215/218	Nov 6	$1.53	$0.97	55%	1.58	$173.47	$216.53
170/175	220/225	Nov 27	$3.50	$1.50	38%	2.33	$171.50	$223.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 found (best R:R 21.22, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Dec 18	$0.45	$9.55	13%	21.22
$210.00	$220.00	$230.00	Dec 18	$0.60	$9.40	12%	15.67
$195.00	$200.00	$205.00	Dec 4	$0.15	$4.85	8%	32.33
$200.00	$205.00	$210.00	Dec 4	$0.15	$4.85	8%	32.33
$200.00	$205.00	$210.00	Nov 27	$0.20	$4.80	9%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$195.00	$200.00	Dec 18	$0.05	$4.95	7%	99.00
$180.00	$185.00	$190.00	Nov 20	$0.15	$4.85	10%	32.33
$185.00	$190.00	$195.00	Nov 27	$0.15	$4.85	9%	32.33
$170.00	$175.00	$180.00	Nov 20	$0.15	$4.85	9%	32.33
$190.00	$195.00	$200.00	Dec 4	$0.15	$4.85	8%	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. 33 found (best net $-7.55, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$190.00	1:2	Nov 6	-$6.25	$3.75
$227.50	$230.00	1:2	Nov 6	-$0.68	$1.82
$177.50	$190.00	1:2	Nov 13	-$8.70	$3.80
$225.00	$227.50	1:2	Nov 6	-$0.94	$1.56
$220.00	$222.50	1:2	Nov 6	-$1.15	$1.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$200.00	1:2	Dec 11	-$7.55	$17.45
$160.00	$155.00	1:2	Nov 6	-$0.43	$4.57
$165.00	$162.50	1:2	Nov 6	-$1.00	$1.50
$162.50	$160.00	1:2	Nov 6	-$1.09	$1.41
$167.50	$165.00	1:2	Nov 6	-$1.47	$1.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 7.63%, avg 4.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Dec 18	$14.70	0.44	9.0%	7.63%	16.61%	23	433
$220.00	Dec 18	$11.90	0.38	14.2%	6.18%	20.35%	1.3K	209
$200.00	Dec 18	$18.50	0.51	3.8%	9.60%	13.39%	36	52
$195.00	Dec 18	$20.60	0.54	1.2%	10.69%	11.89%	14	16
$230.00	Dec 18	$9.10	0.32	19.4%	4.72%	24.09%	162	770
$205.00	Dec 11	$14.20	0.46	6.4%	7.37%	13.76%	106	1
$210.00	Dec 11	$12.10	0.42	9.0%	6.28%	15.26%	52	5
$205.00	Dec 4	$13.80	0.45	6.4%	7.16%	13.55%	1	7
$215.00	Dec 11	$10.60	0.39	11.6%	5.50%	17.08%	2	3
$195.00	Dec 11	$18.00	0.53	1.2%	9.34%	10.54%	3	--

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 20,198

Total Puts 17,362

Put/Call Ratio 0.86

Net Difference 2,836

Prior's Put/Call Breakdown

Total Calls 6,861

Total Puts 8,355

Put/Call Ratio 1.22

Net Difference -1,494

Prior 7-Day Put/Call Summary

Total Calls 116,578

Total Puts 129,077

Average Put/Call Ratio 1.00

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