COHR - Options Database

COHR

COHERENT CORP

$192.52 -7.21%

(11/4 14:10) ◀

Wednesday, November 4, 2026 (3:05pm)

▶ (11/4 18:02)

◀ 11/4 15:05 ▶

Option Volume

Detail

ℹ

Current (11/04 3:05pm) 42,079

Calls: 23,133 (55%)

Puts: 18,946 (45%)

Prior (11/03) 16,983

Calls: 7,684 (45%)

Puts: 9,299 (55%)

Current vs Prior +147.77%

Calls: +201.05% (Calls)

Puts: +103.74% (Puts)

Prior 7-Day Total 179,907

Calls: 97,437 (54%)

Puts: 82,470 (46%)

Prior 7-Day Average 25,701

Calls: 13,919 (54%)

Puts: 11,781 (46%)

Current vs Prior 7-Day Avg +63.73%

Calls: +66.19%

Puts: +60.81%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04 3:05pm) $59.58M

Calls: $19.23M (32%)

Puts: $40.34M (68%)

Prior (11/03) $32.20M

Calls: $10.42M (32%)

Puts: $21.78M (68%)

Current vs Prior +85.05%

Calls: +84.59%

Puts: +85.28%

Prior 7-Day Total $287.91M

Calls: $113.72M (39%)

Puts: $174.19M (61%)

Prior 7-Day Average $41.13M

Calls: $16.25M (39%)

Puts: $24.88M (61%)

Current vs Prior 7-Day Avg +44.86%

Calls: +18.40%

Puts: +62.13%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/04 3:05pm) 0.82

Prior (11/03) 1.21

Current vs Prior -32.32%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg -5.98%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/04 3:05pm) 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 2,323,777

Calls: 905,452 (39%)

Puts: 1,418,325 (61%)

Prior 7-Day Average 331,968

Calls: 129,350 (39%)

Puts: 202,617 (61%)

Current vs Prior 7-Day Avg +5.71%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 11.53% | 14.80%18.15% | 23.92%

Prior 12.27% | 15.52%18.78% | 26.07%

Current vs Prior -6.01% | -4.64%-3.33% | -8.24%

Prior 7-Day Avg 7.20% | 13.91%18.45% | 25.38%

Current vs 7-Day Avg +60.14% | +6.42%-1.62% | -5.76%

Prior 7-Day Eod 12.27% | 15.52%19.06% | 26.41%

Current vs 7-Day Eod -6.01% | -4.64%-4.76% | -9.43%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.14% | 13.38%

Calls: 17.48% | 14.60%

Puts: 16.81% | 12.16%

Prior 12.27% | 12.21%

Calls: 13.44% | 14.42%

Puts: 11.11% | 10.00%

Current vs Prior +39.69% | +9.58%

Prior 7-Day Avg 40.23% | 12.83%

Calls: 44.38% | 13.92%

Puts: 36.09% | 11.74%

Current vs 7-Day Avg -57.40% | +4.30%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($40.34M). Elevated premium activity with dollar volume up 85% vs prior. Unusually high activity with volume up 148% vs prior - elevated interest. P/C ratio dropping 32% - 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	BULLISH	BULLISH
14:10	BEARISH	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 7.6%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Dec 18	12.10	12.70	$12.40	4.8%	1.4K	0.38	209
$227.50	Nov 20	4.90	5.20	$5.05	5.9%	1	0.24	38
$200.00	Dec 18	18.60	19.90	$19.25	6.8%	42	0.51	52
$195.00	Nov 20	14.70	15.80	$15.25	7.2%	62	0.52	8
$230.00	Dec 18	9.30	10.00	$9.65	7.3%	165	0.32	770

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Dec 18	24.90	25.80	$25.35	3.6%	124	0.49	1.6K
$210.00	Dec 18	31.00	32.20	$31.60	3.8%	78	0.56	1.7K
$190.00	Dec 18	19.50	20.30	$19.90	4.0%	907	0.42	1.3K
$195.00	Dec 18	21.90	23.10	$22.50	5.3%	17	0.46	76
$230.00	Dec 18	45.20	47.70	$46.45	5.4%	13	0.68	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. 95 found (avg delta 0.67, highest 0.91)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 6	31.60	35.60	$33.60	11.9%	5	0.91	8
$162.50	Nov 6	27.70	33.70	$30.70	19.5%	2	0.89	--
$155.00	Nov 20	37.90	43.20	$40.55	13.1%	1	0.86	1
$160.00	Nov 20	34.20	38.80	$36.50	12.6%	11	0.83	5
$170.00	Nov 6	23.00	26.40	$24.70	13.8%	3	0.83	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Nov 6	37.00	40.40	$38.70	8.8%	33	0.90	122
$227.50	Nov 6	34.20	40.10	$37.15	15.9%	6	0.89	22
$225.00	Nov 6	32.40	37.20	$34.80	13.8%	4	0.88	284
$222.50	Nov 6	29.70	35.40	$32.55	17.5%	5	0.86	43
$220.00	Nov 6	28.00	33.20	$30.60	17.0%	66	0.83	955

Most actively traded options today. High liquidity = easy entry/exit. 227 active (total vol 20.2K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Dec 18	12.10	12.70	$12.40	4.8%	1.4K	0.38	209
$192.50	Nov 6	9.40	11.20	$10.30	17.5%	951	0.52	7
$215.00	Nov 6	2.75	3.30	$3.03	18.2%	857	0.22	650
$222.50	Nov 6	1.35	2.05	$1.70	41.2%	581	0.14	512
$210.00	Nov 6	3.80	4.20	$4.00	10.0%	548	0.27	259

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Dec 18	19.50	20.30	$19.90	4.0%	907	0.42	1.3K
$170.00	Dec 18	10.70	11.60	$11.15	8.1%	875	0.28	1.1K
$170.00	Nov 6	2.35	2.75	$2.55	15.7%	686	0.17	387
$192.50	Nov 6	9.80	11.40	$10.60	15.1%	664	0.48	37
$165.00	Nov 6	1.50	2.10	$1.80	33.3%	437	0.12	67

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 92.1%, max 129.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Nov 6	Dec 18	185.7%	81.9%	126.8%	83	38
$195.00	Nov 6	Dec 18	187.9%	83.6%	124.9%	215	36
$190.00	Nov 6	Dec 18	178.7%	80.4%	122.3%	492	185
$200.00	Nov 6	Dec 18	184.9%	83.7%	120.8%	382	90
$210.00	Nov 6	Dec 18	177.1%	83.2%	112.8%	592	692

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Nov 6	Dec 18	187.8%	81.9%	129.3%	205	229
$185.00	Nov 6	Dec 18	183.7%	80.7%	127.6%	130	368
$180.00	Nov 6	Dec 18	185.7%	81.9%	126.8%	324	1.2K
$195.00	Nov 6	Dec 18	187.9%	83.6%	124.9%	73	236
$170.00	Nov 6	Dec 18	184.1%	82.2%	124.0%	1.6K	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 170 found (best R:R 0.76, avg 2.66)

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	$1.25	$8.75	$1.25	35%	7.00	$221.25
$170.00	$177.50	Nov 13	$4.35	$3.15	$4.35	78%	0.72	$174.35
$220.00	$225.00	Dec 4	$0.50	$4.50	$0.50	34%	9.00	$220.50
$210.00	$215.00	Dec 4	$1.00	$4.00	$1.00	42%	4.00	$211.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$200.00	Dec 4	$1.70	$3.30	$1.70	55%	1.94	$203.30
$215.00	$210.00	Nov 27	$2.40	$2.60	$2.40	65%	1.08	$212.60
$230.00	$227.50	Nov 6	$1.55	$0.95	$1.55	90%	0.61	$228.45
$192.50	$190.00	Nov 13	$0.55	$1.95	$0.55	47%	3.55	$191.95
$217.50	$215.00	Nov 13	$1.25	$1.25	$1.25	73%	1.00	$216.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 2.33, avg 0.48)

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	$1.80	$1.80	$3.20	68%	0.56	$221.80
$215.00	$220.00	Dec 4	$2.10	$2.10	$2.90	61%	0.72	$217.10
$195.00	$200.00	Dec 11	$2.80	$2.80	$2.20	47%	1.27	$197.80
$215.00	$217.50	Nov 6	$0.68	$0.68	$1.82	78%	0.37	$215.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$180.00	Dec 11	$3.50	$3.50	$1.50	61%	2.33	$181.50
$170.00	$165.00	Dec 11	$2.10	$2.10	$2.90	72%	0.72	$167.90
$170.00	$165.00	Dec 4	$1.90	$1.90	$3.10	73%	0.61	$168.10
$182.50	$180.00	Nov 13	$1.45	$1.45	$1.05	65%	1.38	$181.05
$180.00	$175.00	Dec 18	$2.20	$2.20	$2.80	65%	0.79	$177.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $2.97, cheapest $2.70)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Nov 6	Nov 13	$2.85	184.9%	112.8%
$195.00	Nov 6	Nov 13	$3.10	187.9%	116.1%
$202.50	Nov 6	Nov 13	$2.75	180.5%	110.3%
$205.00	Nov 6	Nov 13	$2.95	180.9%	112.8%
$192.50	Nov 6	Nov 13	$3.40	182.3%	116.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.50	Nov 6	Nov 13	$2.70	185.0%	111.0%
$185.00	Nov 6	Nov 13	$2.70	183.7%	110.1%
$200.00	Nov 6	Nov 13	$3.05	184.9%	112.8%
$195.00	Nov 6	Nov 13	$2.90	187.9%	116.1%
$187.50	Nov 6	Nov 13	$2.90	182.0%	110.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 10.86% of stock, avg 17.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$192.50	Nov 6	$10.30	$10.60	$20.90	$171.60	$213.40	10.86%
$190.00	Nov 6	$11.80	$9.15	$20.95	$169.05	$210.95	10.88%
$195.00	Nov 6	$9.50	$11.90	$21.40	$173.60	$216.40	11.12%
$197.50	Nov 6	$8.30	$13.40	$21.70	$175.80	$219.20	11.27%
$200.00	Nov 6	$7.35	$14.75	$22.10	$177.90	$222.10	11.48%
$202.50	Nov 6	$6.25	$16.75	$23.00	$179.50	$225.50	11.95%
$180.00	Nov 6	$17.90	$5.35	$23.25	$156.75	$203.25	12.08%
$205.00	Nov 6	$5.50	$18.25	$23.75	$181.25	$228.75	12.34%
$207.50	Nov 6	$4.55	$20.65	$25.20	$182.30	$232.70	13.09%
$175.00	Nov 6	$21.50	$3.90	$25.40	$149.60	$200.40	13.19%

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	$5.50	$6.15	$11.65	$170.85	$216.65
$205.00	$185.00	Nov 6	$5.50	$7.15	$12.65	$172.35	$217.65
$202.50	$182.50	Nov 6	$6.25	$6.15	$12.40	$170.10	$214.90
$202.50	$185.00	Nov 6	$6.25	$7.15	$13.40	$171.60	$215.90
$205.00	$187.50	Nov 6	$5.50	$8.15	$13.65	$173.85	$218.65
$200.00	$182.50	Nov 6	$7.35	$6.15	$13.50	$169.00	$213.50
$202.50	$187.50	Nov 6	$6.25	$8.15	$14.40	$173.10	$216.90
$200.00	$185.00	Nov 6	$7.35	$7.15	$14.50	$170.50	$214.50
$200.00	$187.50	Nov 6	$7.35	$8.15	$15.50	$172.00	$215.50
$205.00	$190.00	Nov 6	$5.50	$9.15	$14.65	$175.35	$219.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 150 found (best R:R 3.76, avg credit $1.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
165/170	225/230	Dec 4	$3.95	$1.05	41%	3.76	$166.05	$228.95
160/165	225/230	Dec 4	$3.45	$1.55	45%	2.23	$161.55	$228.45
170/175	220/225	Nov 27	$3.55	$1.45	38%	2.45	$171.45	$223.55
175/180	225/230	Dec 4	$3.75	$1.25	34%	3.00	$176.25	$228.75
165/170	220/225	Nov 27	$3.30	$1.70	42%	1.94	$166.70	$223.30
175/180	220/225	Nov 27	$3.70	$1.30	34%	2.85	$176.30	$223.70
170/172	215/218	Nov 6	$1.43	$1.07	58%	1.34	$171.07	$216.43
170/175	225/230	Dec 4	$3.50	$1.50	37%	2.33	$171.50	$228.50
170/172	205/208	Nov 6	$1.70	$0.80	46%	2.13	$170.80	$206.70
160/165	220/225	Nov 27	$2.95	$2.05	46%	1.44	$162.05	$222.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 116 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	$0.35	$9.65	12%	27.57
$180.00	$185.00	$190.00	Nov 20	$0.05	$4.95	10%	99.00
$190.00	$195.00	$200.00	Nov 20	$0.10	$4.90	10%	49.00
$200.00	$205.00	$210.00	Nov 27	$0.15	$4.85	9%	32.33
$155.00	$160.00	$165.00	Nov 20	$0.10	$4.90	6%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$220.00	$230.00	Dec 18	$0.15	$9.85	12%	65.67
$180.00	$185.00	$190.00	Dec 4	$0.05	$4.95	8%	99.00
$220.00	$225.00	$230.00	Dec 4	$0.05	$4.95	7%	99.00
$175.00	$180.00	$185.00	Nov 20	$0.15	$4.85	9%	32.33
$185.00	$190.00	$195.00	Dec 18	$0.10	$4.90	7%	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. 29 found (best net $-7.65, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$177.50	$190.00	1:2	Nov 13	-$7.30	$5.20
$180.00	$190.00	1:2	Nov 6	-$5.70	$4.30
$227.50	$230.00	1:2	Nov 6	-$0.91	$1.59
$222.50	$225.00	1:2	Nov 6	-$1.10	$1.40
$225.00	$227.50	1:2	Nov 6	-$1.10	$1.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$200.00	1:2	Dec 11	-$7.65	$17.35
$160.00	$155.00	1:2	Nov 6	-$0.15	$4.85
$162.50	$160.00	1:2	Nov 6	-$0.85	$1.65
$165.00	$162.50	1:2	Nov 6	-$1.10	$1.40
$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 7.74%, avg 4.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Dec 18	$14.90	0.44	9.1%	7.74%	16.82%	44	433
$220.00	Dec 18	$12.10	0.38	14.3%	6.29%	20.56%	1.4K	209
$200.00	Dec 18	$18.60	0.51	3.9%	9.66%	13.55%	42	52
$195.00	Dec 18	$20.40	0.54	1.3%	10.60%	11.88%	14	16
$230.00	Dec 18	$9.30	0.32	19.5%	4.83%	24.30%	165	770
$205.00	Dec 11	$14.90	0.46	6.5%	7.74%	14.22%	137	1
$195.00	Dec 11	$19.00	0.53	1.3%	9.87%	11.16%	3	--
$200.00	Dec 11	$16.00	0.49	3.9%	8.31%	12.20%	4	150
$210.00	Dec 11	$12.30	0.42	9.1%	6.39%	15.47%	52	5
$215.00	Dec 11	$10.60	0.39	11.7%	5.51%	17.18%	2	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 23,133

Total Puts 18,946

Put/Call Ratio 0.82

Net Difference 4,187

Prior's Put/Call Breakdown

Total Calls 7,684

Total Puts 9,299

Put/Call Ratio 1.21

Net Difference -1,615

Prior 7-Day Put/Call Summary

Total Calls 97,437

Total Puts 82,470

Average Put/Call Ratio 0.87

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