COHR - Options Database

COHR

COHERENT CORP

$169.76 -12.98%

$169.84 (+0.05%)🌙

as of 11/05 04:00 PM

(11/5 15:00) ◀

Thursday, November 5, 2026 (4:00pm)

▶ (11/5 18:08)

◀ 11/5 16:00 ▶

Option Volume

Detail

ℹ

Current (11/05 4:00pm) 67,004

Calls: 32,626 (49%)

Puts: 34,378 (51%)

Prior (11/02) 30,475

Calls: 15,617 (51%)

Puts: 14,858 (49%)

Current vs Prior +119.87%

Calls: +108.91% (Calls)

Puts: +131.38% (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 +135.60%

Calls: +109.21%

Puts: +167.63%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/05 4:00pm) $204.41M

Calls: $25.11M (12%)

Puts: $179.30M (88%)

Prior (11/02) $48.03M

Calls: $14.08M (29%)

Puts: $33.95M (71%)

Current vs Prior +325.55%

Calls: +78.34%

Puts: +428.06%

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 +357.48%

Calls: +41.82%

Puts: +564.66%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/05 4:00pm) 1.05

Prior (11/02) 0.95

Current vs Prior +10.75%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg +24.83%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/05 4:00pm) 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 8.25% | 15.02%19.82% | 26.54%

Prior 11.53% | 14.80%18.15% | 23.92%

Current vs Prior -28.48% | +1.47%+9.19% | +10.94%

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

Current vs 7-Day Avg -2.85% | +2.76%+8.48% | +5.78%

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

Current vs 7-Day Eod -28.48% | +1.47%+9.39% | +10.74%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 73.58% | 36.22%

Calls: 63.11% | 34.88%

Puts: 84.05% | 37.55%

Prior 17.14% | 13.38%

Calls: 17.48% | 14.60%

Puts: 16.81% | 12.16%

Current vs Prior +329.29% | +170.70%

Prior 7-Day Avg 28.54% | 12.67%

Calls: 32.88% | 13.70%

Puts: 24.20% | 11.63%

Current vs 7-Day Avg +157.81% | +185.97%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 88% of dollar volume in puts ($179.30M) vs calls ($25.11M). Massive premium surge with dollar volume up 326% vs prior. Dollar volume significantly above 7-day average (357% higher). Unusually high activity with volume up 120% vs prior - elevated interest.

Smart Money BEARISH

Retail Flow NEUTRAL

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 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
16:00	BEARISH	NEUTRAL	BEARISH
15:00	BEARISH	BULLISH	BULLISH
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 -- of results (avg --%, best --%)

No options available for this category

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. 88 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 6	18.30	23.80	$21.05	26.1%	15	0.92	8
$141.00	Nov 13	29.00	34.70	$31.85	17.9%	148	0.86	--
$143.00	Nov 13	27.10	33.10	$30.10	19.9%	440	0.84	--
$140.00	Nov 20	32.10	37.60	$34.85	15.8%	2	0.84	1
$145.00	Nov 20	28.40	33.20	$30.80	15.6%	2	0.79	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 6	27.30	33.20	$30.25	19.5%	111	1.00	366
$202.50	Nov 6	29.80	35.30	$32.55	16.9%	14	1.00	49
$195.00	Nov 6	22.50	28.40	$25.45	23.2%	59	0.95	177
$197.50	Nov 6	25.20	30.90	$28.05	20.3%	5	0.95	119
$192.50	Nov 6	20.10	26.10	$23.10	26.0%	22	0.94	660

Most actively traded options today. High liquidity = easy entry/exit. 195 active (total vol 27.6K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Nov 6	0.25	0.65	$0.45	88.9%	1.4K	0.07	582
$175.00	Nov 6	2.70	4.70	$3.70	54.1%	1.3K	0.39	28
$180.00	Nov 6	1.75	3.00	$2.38	52.5%	1.2K	0.28	52
$190.00	Nov 6	0.35	0.95	$0.65	92.3%	1.0K	0.10	332
$170.00	Nov 13	10.60	14.50	$12.55	31.1%	758	0.55	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 6	9.30	14.80	$12.05	45.6%	1.2K	0.73	1.2K
$160.00	Nov 20	8.00	11.70	$9.85	37.6%	1.0K	0.34	7.8K
$187.50	Nov 6	15.50	21.30	$18.40	31.5%	848	0.90	218
$170.00	Nov 20	13.30	16.70	$15.00	22.7%	811	0.45	1.8K
$149.00	Nov 13	2.50	6.20	$4.35	85.1%	690	0.21	--

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 81.5%, max 153.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Nov 6	Dec 18	196.0%	88.3%	122.1%	34	14
$165.00	Nov 6	Dec 18	193.9%	87.8%	120.7%	44	19
$180.00	Nov 6	Dec 18	164.2%	95.5%	71.9%	1.2K	69
$175.00	Nov 6	Dec 18	159.0%	93.7%	69.7%	1.3K	33
$172.50	Nov 6	Nov 13	196.3%	121.0%	62.2%	487	21

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Nov 6	Dec 18	236.7%	93.2%	153.8%	256	533
$160.00	Nov 6	Dec 18	196.0%	88.3%	122.1%	662	1.3K
$165.00	Nov 6	Dec 18	193.9%	87.8%	120.7%	616	576
$185.00	Nov 6	Dec 18	180.5%	93.4%	93.3%	375	436
$170.00	Nov 6	Dec 18	170.4%	89.8%	89.7%	472	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 138 found (best R:R 1.25, avg 2.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$180.00	Dec 11	$8.90	$11.10	$8.90	64%	1.25	$168.90
$195.00	$200.00	Nov 27	$0.20	$4.80	$0.20	32%	24.00	$195.20
$150.00	$160.00	Dec 4	$5.75	$4.25	$5.75	74%	0.74	$155.75
$175.00	$180.00	Nov 20	$1.25	$3.75	$1.25	50%	3.00	$176.25
$175.00	$180.00	Dec 18	$1.50	$3.50	$1.50	53%	2.33	$176.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$170.00	Nov 27	$1.05	$3.95	$1.05	50%	3.76	$173.95
$175.00	$172.50	Nov 6	$0.50	$2.00	$0.50	62%	4.00	$174.50
$170.00	$167.50	Nov 6	$0.35	$2.15	$0.35	48%	6.14	$169.65
$160.00	$155.00	Nov 27	$0.95	$4.05	$0.95	36%	4.26	$159.05
$180.00	$177.50	Nov 6	$1.15	$1.35	$1.15	73%	1.17	$178.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 found (best R:R 0.66, avg 0.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$172.50	$175.00	Nov 6	$2.30	$2.30	$0.20	53%	11.50	$174.80
$180.00	$185.00	Nov 20	$2.75	$2.75	$2.25	54%	1.22	$182.75
$185.00	$187.50	Nov 6	$0.98	$0.98	$1.52	80%	0.64	$185.98
$190.00	$195.00	Nov 27	$2.30	$2.30	$2.70	63%	0.85	$192.30
$170.00	$175.00	Nov 20	$3.20	$3.20	$1.80	44%	1.78	$173.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$150.00	Nov 6	$1.98	$1.98	$3.02	79%	0.66	$153.02
$150.00	$140.00	Dec 11	$3.50	$3.50	$6.50	71%	0.54	$146.50
$150.00	$140.00	Nov 27	$3.10	$3.10	$6.90	73%	0.45	$146.90
$147.00	$145.00	Nov 13	$1.27	$1.27	$0.73	80%	1.74	$145.73
$145.00	$140.00	Dec 18	$2.05	$2.05	$2.95	74%	0.69	$142.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $5.49, cheapest $4.47)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Nov 6	Nov 13	$5.75	205.0%	123.5%
$172.50	Nov 6	Nov 13	$5.50	196.3%	121.0%
$167.50	Nov 6	Nov 13	$6.00	194.7%	123.0%
$165.00	Nov 6	Nov 13	$5.45	193.9%	122.4%
$177.50	Nov 6	Nov 13	$5.57	173.9%	116.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Nov 6	Nov 13	$4.47	205.0%	123.5%
$172.50	Nov 6	Nov 13	$5.25	196.3%	121.0%
$167.50	Nov 6	Nov 13	$5.05	194.7%	123.0%
$165.00	Nov 6	Nov 13	$4.90	193.9%	122.4%
$177.50	Nov 6	Nov 13	$4.85	173.9%	116.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 7.19% of stock, avg 17.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$170.00	Nov 6	$6.25	$5.95	$12.20	$157.80	$182.20	7.19%
$175.00	Nov 6	$3.70	$8.50	$12.20	$162.80	$187.20	7.19%
$167.50	Nov 6	$8.05	$5.60	$13.65	$153.85	$181.15	8.04%
$172.50	Nov 6	$6.00	$8.00	$14.00	$158.50	$186.50	8.25%
$177.50	Nov 6	$3.38	$10.90	$14.28	$163.22	$191.78	8.41%
$165.00	Nov 6	$9.80	$4.50	$14.30	$150.70	$179.30	8.42%
$180.00	Nov 6	$2.38	$12.05	$14.43	$165.57	$194.43	8.50%
$162.50	Nov 6	$11.00	$3.93	$14.93	$147.57	$177.43	8.79%
$160.00	Nov 6	$13.05	$2.85	$15.90	$144.10	$175.90	9.37%
$182.50	Nov 6	$2.78	$14.10	$16.88	$165.62	$199.38	9.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 3.08% of stock, avg 12.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$180.00	$160.00	Nov 6	$2.38	$2.85	$5.23	$154.77	$185.23
$182.50	$160.00	Nov 6	$2.78	$2.85	$5.63	$154.37	$188.13
$180.00	$162.50	Nov 6	$2.38	$3.93	$6.31	$156.19	$186.31
$177.50	$160.00	Nov 6	$3.38	$2.85	$6.23	$153.77	$183.73
$182.50	$162.50	Nov 6	$2.78	$3.93	$6.71	$155.79	$189.21
$180.00	$165.00	Nov 6	$2.38	$4.50	$6.88	$158.12	$186.88
$177.50	$162.50	Nov 6	$3.38	$3.93	$7.31	$155.19	$184.81
$175.00	$160.00	Nov 6	$3.70	$2.85	$6.55	$153.45	$181.55
$182.50	$165.00	Nov 6	$2.78	$4.50	$7.28	$157.72	$189.78
$177.50	$165.00	Nov 6	$3.38	$4.50	$7.88	$157.12	$185.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 0.87, avg credit $1.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
150/155	198/200	Nov 6	$2.33	$2.67	72%	0.87	$152.67	$199.83
145/147	192/195	Nov 13	$2.09	$0.41	54%	5.10	$144.91	$194.59
150/155	185/188	Nov 6	$2.96	$2.04	59%	1.45	$152.04	$187.96
158/160	185/188	Nov 6	$2.03	$0.47	54%	4.32	$157.97	$187.03
160/162	185/188	Nov 6	$2.06	$0.44	48%	4.68	$160.44	$187.06
140/145	195/200	Nov 20	$3.30	$1.70	49%	1.94	$141.70	$198.30
158/160	182/185	Nov 6	$2.05	$0.45	47%	4.56	$157.95	$184.55
145/147	195/198	Nov 13	$1.80	$0.70	57%	2.57	$145.20	$196.80
152/155	188/190	Nov 13	$2.20	$0.30	41%	7.33	$152.80	$189.70
158/160	192/195	Nov 13	$2.17	$0.33	40%	6.58	$157.83	$194.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 27	$0.10	$4.90	9%	49.00
$165.00	$170.00	$175.00	Nov 27	$0.15	$4.85	9%	32.33
$190.00	$192.50	$195.00	Nov 6	$0.10	$2.40	3%	24.00
$192.50	$195.00	$197.50	Nov 6	$0.08	$2.42	1%	30.25
$185.00	$190.00	$195.00	Dec 4	$0.35	$4.65	8%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$180.00	$185.00	$190.00	Nov 20	$0.10	$4.90	12%	49.00
$175.00	$180.00	$185.00	Dec 4	$0.05	$4.95	8%	99.00
$140.00	$145.00	$150.00	Nov 6	$0.10	$4.90	6%	49.00
$150.00	$155.00	$160.00	Dec 4	$0.20	$4.80	8%	24.00
$197.50	$200.00	$202.50	Nov 6	$0.10	$2.40	5%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-7.15, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$180.00	1:2	Dec 11	-$7.15	$12.85
$150.00	$160.00	1:2	Nov 6	-$5.05	$4.95
$190.00	$192.50	1:2	Nov 6	-$0.35	$2.15
$182.50	$185.00	1:2	Nov 6	-$0.78	$1.72
$192.50	$195.00	1:2	Nov 6	-$0.40	$2.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$155.00	1:2	Dec 11	-$4.75	$10.25
$150.00	$145.00	1:2	Nov 6	-$0.05	$4.95
$150.00	$140.00	1:2	Nov 27	-$2.20	$7.80
$160.00	$157.50	1:2	Nov 6	-$0.75	$1.75
$162.50	$160.00	1:2	Nov 6	-$1.77	$0.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 9.43%, avg 4.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$180.00	Dec 18	$16.00	0.50	6.0%	9.43%	15.46%	41	17
$190.00	Dec 18	$12.20	0.43	11.9%	7.19%	19.11%	694	146
$185.00	Dec 18	$13.50	0.46	9.0%	7.95%	16.93%	2	1
$195.00	Dec 18	$10.30	0.39	14.9%	6.07%	20.94%	5	24
$200.00	Dec 18	$9.40	0.35	17.8%	5.54%	23.35%	529	92
$175.00	Dec 18	$16.80	0.53	3.1%	9.90%	12.98%	7	5
$170.00	Dec 18	$19.30	0.56	0.1%	11.37%	11.51%	13	6
$195.00	Dec 11	$8.50	0.37	14.9%	5.01%	19.88%	3	4
$180.00	Dec 11	$12.70	0.48	6.0%	7.48%	13.51%	1	--
$190.00	Dec 11	$9.10	0.41	11.9%	5.36%	17.28%	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 32,626

Total Puts 34,378

Put/Call Ratio 1.05

Net Difference -1,752

Prior's Put/Call Breakdown

Total Calls 15,617

Total Puts 14,858

Put/Call Ratio 0.95

Net Difference 759

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