COHR - Options Database

COHR

COHERENT CORP

$168.61 -13.58%

(11/5 13:00) ◀

Thursday, November 5, 2026 (2:00pm)

▶ (11/5 15:00)

◀ 11/5 14:00 ▶

Option Volume

Detail

ℹ

Current (11/05 2:00pm) 49,138

Calls: 26,082 (53%)

Puts: 23,056 (47%)

Prior (11/02) 17,937

Calls: 10,524 (59%)

Puts: 7,413 (41%)

Current vs Prior +173.95%

Calls: +147.83% (Calls)

Puts: +211.02% (Puts)

Prior 7-Day Total 199,082

Calls: 109,164 (55%)

Puts: 89,918 (45%)

Prior 7-Day Average 28,440

Calls: 15,594 (55%)

Puts: 12,845 (45%)

Current vs Prior 7-Day Avg +72.78%

Calls: +67.25%

Puts: +79.49%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/05 2:00pm) $90.83M

Calls: $19.15M (21%)

Puts: $71.68M (79%)

Prior (11/02) $27.93M

Calls: $9.92M (36%)

Puts: $18.01M (64%)

Current vs Prior +225.15%

Calls: +92.97%

Puts: +297.96%

Prior 7-Day Total $312.77M

Calls: $123.93M (40%)

Puts: $188.83M (60%)

Prior 7-Day Average $44.68M

Calls: $17.70M (40%)

Puts: $26.98M (60%)

Current vs Prior 7-Day Avg +103.28%

Calls: +8.14%

Puts: +165.72%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/05 2:00pm) 0.88

Prior (11/02) 0.70

Current vs Prior +25.50%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg +4.73%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/05 2:00pm) 367,976

Calls: 148,489 (40%)

Puts: 219,487 (60%)

Prior (11/02) 331,789

Calls: 127,408 (38%)

Puts: 204,381 (62%)

Current vs Prior +10.91%

Prior 7-Day Total 2,347,440

Calls: 913,074 (39%)

Puts: 1,434,366 (61%)

Prior 7-Day Average 335,348

Calls: 130,439 (39%)

Puts: 204,909 (61%)

Current vs Prior 7-Day Avg +9.73%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 8.01% | 15.30%19.54% | 26.48%

Prior 11.53% | 14.80%18.15% | 23.92%

Current vs Prior -30.57% | +3.36%+7.65% | +10.71%

Prior 7-Day Avg 8.49% | 14.62%18.27% | 25.09%

Current vs 7-Day Avg -5.68% | +4.68%+6.95% | +5.56%

Prior 7-Day Eod 11.53% | 14.80%18.12% | 23.96%

Current vs 7-Day Eod -30.57% | +3.36%+7.85% | +10.51%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 48.80% | 21.71%

Calls: 47.93% | 22.22%

Puts: 49.66% | 21.21%

Prior 17.14% | 13.38%

Calls: 17.48% | 14.60%

Puts: 16.81% | 12.16%

Current vs Prior +184.71% | +62.26%

Prior 7-Day Avg 28.54% | 12.67%

Calls: 32.88% | 13.70%

Puts: 24.20% | 11.63%

Current vs 7-Day Avg +70.99% | +71.41%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($71.68M) vs calls ($19.15M). Massive premium surge with dollar volume up 225% vs prior. Dollar volume significantly above 7-day average (103% higher). Unusually high activity with volume up 174% vs prior - elevated interest.

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 BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
14:00	BEARISH	BULLISH	BULLISH
13:00	BEARISH	BULLISH	BULLISH
12:00	BEARISH	NEUTRAL	MIXED
11:00	BEARISH	NEUTRAL	MIXED
10:00	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 15 of results (avg 8.2%, best 5.2%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 20	14.10	15.50	$14.80	9.5%	12	0.53	9
$190.00	Dec 18	12.70	14.00	$13.35	9.7%	681	0.41	146
$175.00	Nov 27	13.30	14.70	$14.00	10.0%	6	0.49	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Dec 18	39.40	41.50	$40.45	5.2%	35	0.65	1.6K
$160.00	Dec 18	16.30	17.30	$16.80	6.0%	77	0.37	782
$150.00	Nov 20	7.00	7.50	$7.25	6.9%	273	0.27	610
$180.00	Nov 20	20.60	22.10	$21.35	7.0%	147	0.57	804
$150.00	Dec 18	12.20	13.10	$12.65	7.1%	83	0.30	456

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. 83 found (avg delta 0.67, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 6	15.90	20.90	$18.40	27.2%	15	0.92	8
$141.00	Nov 13	26.70	32.70	$29.70	20.2%	148	0.84	--
$143.00	Nov 13	24.90	31.20	$28.05	22.5%	440	0.84	--
$140.00	Nov 20	29.70	35.60	$32.65	18.1%	2	0.81	1
$145.00	Nov 20	26.20	31.60	$28.90	18.7%	2	0.77	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 6	30.10	35.10	$32.60	15.3%	73	0.96	366
$197.50	Nov 6	27.40	32.90	$30.15	18.2%	4	0.95	119
$195.00	Nov 6	25.30	29.40	$27.35	15.0%	51	0.93	177
$192.50	Nov 6	22.60	26.90	$24.75	17.4%	20	0.93	660
$190.00	Nov 6	20.60	25.60	$23.10	21.6%	287	0.90	506

Most actively traded options today. High liquidity = easy entry/exit. 191 active (total vol 23.8K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Nov 6	0.25	0.55	$0.40	75.0%	1.4K	0.06	582
$175.00	Nov 6	2.90	3.90	$3.40	29.4%	1.3K	0.34	28
$190.00	Nov 6	0.40	0.85	$0.63	71.4%	870	0.09	332
$170.00	Nov 13	9.20	12.70	$10.95	32.0%	749	0.50	4
$192.50	Nov 6	0.25	0.65	$0.45	88.9%	697	0.07	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 6	11.60	16.20	$13.90	33.1%	1.2K	0.77	1.2K
$160.00	Nov 20	10.50	11.70	$11.10	10.8%	1.0K	0.36	7.8K
$187.50	Nov 6	18.20	21.90	$20.05	18.5%	835	0.89	218
$149.00	Nov 13	3.60	6.00	$4.80	50.0%	690	0.23	--
$170.00	Nov 20	14.90	16.80	$15.85	12.0%	618	0.47	1.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 58.5%, max 82.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Nov 6	Dec 18	170.5%	94.7%	80.0%	1.3K	33
$160.00	Nov 6	Dec 18	165.9%	92.7%	79.1%	24	14
$165.00	Nov 6	Dec 18	161.6%	94.5%	71.0%	38	19
$180.00	Nov 6	Dec 18	161.4%	95.7%	68.7%	558	69
$177.50	Nov 6	Nov 13	162.0%	119.2%	35.9%	513	10

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Nov 6	Dec 18	169.4%	92.8%	82.5%	396	1.9K
$175.00	Nov 6	Dec 18	170.5%	94.7%	80.0%	141	394
$160.00	Nov 6	Dec 18	165.9%	92.7%	79.1%	589	1.3K
$155.00	Nov 6	Dec 18	165.8%	93.8%	76.8%	230	533
$185.00	Nov 6	Dec 18	162.7%	93.1%	74.7%	346	436

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 137 found (best R:R 1.33, avg 2.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$180.00	Dec 11	$8.60	$11.40	$8.60	62%	1.33	$168.60
$150.00	$170.00	Dec 4	$10.45	$9.55	$10.45	71%	0.91	$160.45
$175.00	$180.00	Dec 4	$0.90	$4.10	$0.90	49%	4.56	$175.90
$145.00	$155.00	Dec 18	$5.65	$4.35	$5.65	73%	0.77	$150.65
$170.00	$175.00	Dec 18	$1.60	$3.40	$1.60	55%	2.12	$171.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$177.50	Nov 13	$0.50	$2.00	$0.50	61%	4.00	$179.50
$187.50	$185.00	Nov 6	$1.45	$1.05	$1.45	89%	0.72	$186.05
$192.50	$190.00	Nov 6	$1.65	$0.85	$1.65	92%	0.52	$190.85
$190.00	$185.00	Nov 27	$2.50	$2.50	$2.50	65%	1.00	$187.50
$140.00	$135.00	Dec 11	$0.45	$4.55	$0.45	22%	10.11	$139.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 2.13, avg 0.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$192.50	$195.00	Nov 13	$1.43	$1.43	$1.07	76%	1.34	$193.93
$187.50	$190.00	Nov 13	$1.35	$1.35	$1.15	69%	1.17	$188.85
$170.00	$175.00	Nov 20	$3.05	$3.05	$1.95	47%	1.56	$173.05
$185.00	$190.00	Dec 4	$2.40	$2.40	$2.60	59%	0.92	$187.40
$175.00	$177.50	Nov 13	$1.50	$1.50	$1.00	56%	1.50	$176.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$155.00	Dec 4	$3.40	$3.40	$1.60	63%	2.13	$156.60
$150.00	$140.00	Dec 11	$3.90	$3.90	$6.10	70%	0.64	$146.10
$150.00	$140.00	Nov 27	$3.40	$3.40	$6.60	72%	0.52	$146.60
$147.00	$145.00	Nov 13	$1.50	$1.50	$0.50	77%	3.00	$145.50
$165.00	$160.00	Dec 18	$2.95	$2.95	$2.05	59%	1.44	$162.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $5.99, cheapest $5.70)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Nov 6	Nov 13	$6.55	175.4%	121.3%
$170.00	Nov 6	Nov 13	$5.75	169.4%	120.6%
$162.50	Nov 6	Nov 13	$6.15	169.7%	122.4%
$175.00	Nov 6	Nov 13	$6.00	170.5%	125.4%
$172.50	Nov 6	Nov 13	$6.15	166.4%	124.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Nov 6	Nov 13	$5.70	175.4%	121.3%
$170.00	Nov 6	Nov 13	$5.75	169.4%	120.6%
$162.50	Nov 6	Nov 13	$5.75	169.7%	122.4%
$175.00	Nov 6	Nov 13	$6.30	170.5%	125.4%
$172.50	Nov 6	Nov 13	$5.75	166.4%	124.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 7.32% of stock, avg 17.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$167.50	Nov 6	$6.05	$6.30	$12.35	$155.15	$179.85	7.32%
$165.00	Nov 6	$8.05	$4.60	$12.65	$152.35	$177.65	7.50%
$170.00	Nov 6	$5.20	$7.45	$12.65	$157.35	$182.65	7.50%
$162.50	Nov 6	$8.85	$3.85	$12.70	$149.80	$175.20	7.53%
$172.50	Nov 6	$4.10	$8.80	$12.90	$159.60	$185.40	7.65%
$175.00	Nov 6	$3.40	$9.95	$13.35	$161.65	$188.35	7.92%
$160.00	Nov 6	$10.80	$2.85	$13.65	$146.35	$173.65	8.10%
$177.50	Nov 6	$2.42	$12.40	$14.82	$162.68	$192.32	8.79%
$180.00	Nov 6	$1.85	$13.90	$15.75	$164.25	$195.75	9.34%
$182.50	Nov 6	$1.40	$16.15	$17.55	$164.95	$200.05	10.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.40% of stock, avg 13.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$180.00	$157.50	Nov 6	$1.85	$2.20	$4.05	$153.45	$184.05
$177.50	$157.50	Nov 6	$2.42	$2.20	$4.62	$152.88	$182.12
$180.00	$160.00	Nov 6	$1.85	$2.85	$4.70	$155.30	$184.70
$177.50	$160.00	Nov 6	$2.42	$2.85	$5.27	$154.73	$182.77
$175.00	$157.50	Nov 6	$3.40	$2.20	$5.60	$151.90	$180.60
$180.00	$162.50	Nov 6	$1.85	$3.85	$5.70	$156.80	$185.70
$175.00	$160.00	Nov 6	$3.40	$2.85	$6.25	$153.75	$181.25
$177.50	$162.50	Nov 6	$2.42	$3.85	$6.27	$156.23	$183.77
$175.00	$162.50	Nov 6	$3.40	$3.85	$7.25	$155.25	$182.25
$172.50	$157.50	Nov 6	$4.10	$2.20	$6.30	$151.20	$178.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 4.00, avg credit $1.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
145/147	190/192	Nov 13	$2.00	$0.50	50%	4.00	$145.00	$192.00
145/147	198/200	Nov 13	$1.60	$0.90	60%	1.78	$145.40	$199.10
149/150	192/195	Nov 13	$1.73	$0.77	51%	2.25	$148.27	$194.23
150/155	195/200	Nov 20	$3.50	$1.50	40%	2.33	$151.50	$198.50
155/158	192/195	Nov 13	$1.88	$0.62	43%	3.03	$155.62	$194.38
150/155	192/195	Nov 13	$3.13	$1.87	46%	1.67	$151.87	$195.63
135/140	192/195	Nov 13	$2.35	$2.65	61%	0.89	$137.65	$194.85
140/145	192/195	Nov 13	$2.48	$2.52	56%	0.98	$142.52	$194.98
140/145	195/200	Nov 20	$2.85	$2.15	49%	1.33	$142.15	$197.85
149/150	188/190	Nov 13	$1.65	$0.85	45%	1.94	$148.35	$189.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 82.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$170.00	$175.00	Nov 27	$0.15	$4.85	9%	32.33
$180.00	$185.00	$190.00	Nov 20	$0.20	$4.80	10%	24.00
$190.00	$195.00	$200.00	Nov 27	$0.20	$4.80	8%	24.00
$177.50	$180.00	$182.50	Nov 6	$0.12	$2.38	10%	19.83
$180.00	$182.50	$185.00	Nov 6	$0.13	$2.37	8%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$140.00	$145.00	$150.00	Nov 6	$0.06	$4.94	8%	82.33
$160.00	$165.00	$170.00	Dec 4	$0.10	$4.90	8%	49.00
$175.00	$180.00	$185.00	Dec 4	$0.10	$4.90	8%	49.00
$135.00	$140.00	$145.00	Nov 13	$0.13	$4.87	9%	37.46
$170.00	$175.00	$180.00	Dec 11	$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. 36 found (best net $-7.00, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$170.00	1:2	Dec 4	-$7.00	$13.00
$150.00	$160.00	1:2	Nov 6	-$3.20	$6.80
$160.00	$180.00	1:2	Dec 11	-$6.50	$13.50
$185.00	$187.50	1:2	Nov 6	-$0.32	$2.18
$197.50	$200.00	1:2	Nov 6	-$0.16	$2.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$155.00	1:2	Dec 11	-$5.15	$9.85
$155.00	$150.00	1:2	Nov 6	-$0.25	$4.75
$150.00	$145.00	1:2	Nov 6	-$0.14	$4.86
$150.00	$140.00	1:2	Nov 27	-$2.05	$7.95
$140.00	$135.00	1:2	Nov 6	$0.00	$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 9.49%, avg 4.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$180.00	Dec 18	$16.00	0.48	6.8%	9.49%	16.24%	37	17
$190.00	Dec 18	$12.70	0.41	12.7%	7.53%	20.22%	681	146
$200.00	Dec 18	$9.70	0.35	18.6%	5.75%	24.37%	446	92
$185.00	Dec 18	$12.90	0.45	9.7%	7.65%	17.37%	2	1
$170.00	Dec 18	$19.40	0.55	0.8%	11.51%	12.33%	9	6
$175.00	Dec 18	$16.60	0.52	3.8%	9.85%	13.64%	7	5
$195.00	Dec 18	$9.90	0.37	15.7%	5.87%	21.52%	5	24
$200.00	Dec 11	$8.00	0.32	18.6%	4.74%	23.36%	4	152
$190.00	Dec 11	$9.10	0.40	12.7%	5.40%	18.08%	3	--
$180.00	Dec 11	$12.20	0.47	6.8%	7.24%	13.99%	1	--

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 26,082

Total Puts 23,056

Put/Call Ratio 0.88

Net Difference 3,026

Prior's Put/Call Breakdown

Total Calls 10,524

Total Puts 7,413

Put/Call Ratio 0.70

Net Difference 3,111

Prior 7-Day Put/Call Summary

Total Calls 109,164

Total Puts 89,918

Average Put/Call Ratio 0.84

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