COF - Options Database

COF

CAPITAL ONE FINL COR

$208.03 -1.84%

$208.25 (+0.11%)🌙

as of 07/17 06:21 PM

(7/16 18:19) ◀

Friday, July 17, 2026 (6:21pm)

▶

◀ 7/17 18:21

Option Volume

Detail

ℹ

Current (07/17) 19,244

Calls: 14,301 (74%)

Puts: 4,943 (26%)

Prior (07/16) 6,906

Calls: 4,068 (59%)

Puts: 2,838 (41%)

Current vs Prior +178.66%

Calls: +251.55% (Calls)

Puts: +74.17% (Puts)

Prior 7-Day Total 67,110

Calls: 45,853 (68%)

Puts: 21,257 (32%)

Prior 7-Day Average 9,587

Calls: 6,550 (68%)

Puts: 3,036 (32%)

Current vs Prior 7-Day Avg +100.73%

Calls: +118.32%

Puts: +62.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $9.20M

Calls: $6.28M (68%)

Puts: $2.92M (32%)

Prior (07/16) $5.75M

Calls: $4.62M (80%)

Puts: $1.13M (20%)

Current vs Prior +60.02%

Calls: +35.98%

Puts: +157.94%

Prior 7-Day Total $46.72M

Calls: $33.66M (72%)

Puts: $13.06M (28%)

Prior 7-Day Average $6.67M

Calls: $4.81M (72%)

Puts: $1.87M (28%)

Current vs Prior 7-Day Avg +37.91%

Calls: +30.59%

Puts: +56.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.35

Prior (07/16) 0.70

Current vs Prior -50.46%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg -32.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17) 82,876

Calls: 56,296 (68%)

Puts: 26,580 (32%)

Prior (07/16) 93,881

Calls: 60,192 (64%)

Puts: 33,689 (36%)

Current vs Prior -11.72%

Prior 7-Day Total 545,319

Calls: 326,589 (60%)

Puts: 218,730 (40%)

Prior 7-Day Average 77,902

Calls: 46,655 (60%)

Puts: 31,247 (40%)

Current vs Prior 7-Day Avg +6.38%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 1.36% | 6.10%1.36% | 11.90%

Prior 2.10% | 6.23%2.10% | 11.40%

Current vs Prior +190.09% | +18.85%-35.59% | +4.41%

Prior 7-Day Avg 3.18% | 6.31%3.79% | 12.04%

Current vs 7-Day Avg +92.13% | +17.29%-64.25% | -1.21%

Prior 7-Day Eod 2.10% | 6.23%2.10% | 11.40%

Current vs 7-Day Eod +190.09% | +18.85%-35.59% | +4.41%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.63% | 5.10%

Calls: 13.79% | 4.32%

Puts: 17.48% | 5.88%

Prior 15.63% | 5.10%

Calls: 13.79% | 4.32%

Puts: 17.48% | 5.88%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 15.63% | 5.10%

Calls: 13.79% | 4.32%

Puts: 17.48% | 5.88%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($6.28M). Elevated premium activity with dollar volume up 60% vs prior. Unusually high activity with volume up 179% vs prior - elevated interest. Volume explosion - 101% above 7-day average (19,244 vs avg 9,587).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 37 of results (avg 7.9%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 24	7.30	7.70	$7.50	5.3%	14	0.60	672
$210.00	Aug 21	8.30	8.80	$8.55	5.8%	148	0.48	817
$205.00	Aug 7	9.40	10.00	$9.70	6.2%	3	0.58	60
$195.00	Aug 21	17.10	18.20	$17.65	6.2%	1	0.73	301
$205.00	Jul 31	8.50	9.10	$8.80	6.8%	6	0.59	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	10.00	10.50	$10.25	4.9%	31	0.52	110
$210.00	Aug 14	9.10	9.70	$9.40	6.4%	5	0.52	154
$200.00	Aug 21	5.70	6.10	$5.90	6.8%	743	0.35	273
$205.00	Jul 24	4.20	4.50	$4.35	6.9%	1.1K	0.40	135
$205.00	Aug 14	6.80	7.30	$7.05	7.1%	40	0.43	107

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. 55 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 17	27.00	29.70	$28.35	9.5%	1	1.00	--
$197.50	Jul 17	9.50	12.10	$10.80	24.1%	7	1.00	88
$202.50	Jul 17	4.50	7.00	$5.75	43.5%	18	1.00	135
$200.00	Jul 17	6.60	8.80	$7.70	28.6%	69	0.97	566
$205.00	Jul 17	1.80	4.60	$3.20	87.5%	2.1K	0.97	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	0.70	3.80	$2.25	137.8%	14	0.95	268
$212.50	Jul 17	2.95	5.60	$4.28	61.9%	10	0.93	--
$245.00	Aug 14	35.80	39.10	$37.45	8.8%	2	0.93	1
$240.00	Aug 14	31.10	34.40	$32.75	10.1%	4	0.91	3
$235.00	Aug 14	26.50	29.30	$27.90	10.0%	2	0.87	3

Most actively traded options today. High liquidity = easy entry/exit. 142 active (total vol 17.4K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	0.00	0.05	$0.03	166.7%	2.8K	0.05	3.2K
$220.00	Jul 24	1.50	1.80	$1.65	18.2%	2.2K	0.21	1.0K
$205.00	Jul 17	1.80	4.60	$3.20	87.5%	2.1K	0.97	2.9K
$225.00	Jul 24	0.75	1.00	$0.88	28.4%	2.1K	0.13	372
$222.50	Jul 24	1.10	1.30	$1.20	16.7%	928	0.17	115

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 24	4.20	4.50	$4.35	6.9%	1.1K	0.40	135
$200.00	Aug 21	5.70	6.10	$5.90	6.8%	743	0.35	273
$207.50	Jul 24	5.20	5.60	$5.40	7.4%	451	0.47	43
$212.50	Jul 24	7.60	8.30	$7.95	8.8%	408	0.61	1
$200.00	Jul 31	3.30	3.90	$3.60	16.7%	303	0.31	233

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 760.7%, max 3950.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Jul 17	Aug 14	1066.9%	38.4%	2675.1%	585	797
$180.00	Jul 17	Aug 21	769.0%	39.6%	1843.2%	11	360
$192.50	Jul 17	Jul 24	956.3%	52.1%	1734.4%	60	123
$195.00	Jul 17	Aug 21	684.5%	37.3%	1734.2%	50	603
$220.00	Jul 17	Aug 28	376.3%	35.7%	953.7%	52	1.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Jul 17	Aug 28	1621.2%	40.0%	3950.9%	3	792
$185.00	Jul 17	Aug 28	773.2%	37.5%	1963.0%	9	367
$180.00	Jul 17	Aug 21	769.0%	39.6%	1843.2%	20	423
$195.00	Jul 17	Aug 21	684.5%	37.3%	1734.2%	28	1.5K
$172.50	Jul 17	Jul 24	1408.1%	101.4%	1288.9%	2	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 78 found (best R:R 49.00, avg 5.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$240.00	$245.00	Jul 24	$0.10	$4.90	$0.10	49.00	$240.10
$230.00	$235.00	Jul 24	$0.15	$4.85	$0.15	32.33	$230.15
$215.00	$217.50	Jul 17	$0.10	$2.40	$0.10	24.00	$215.10
$230.00	$245.00	Aug 14	$1.10	$13.90	$1.10	12.64	$231.10
$225.00	$227.50	Jul 24	$0.20	$2.30	$0.20	11.50	$225.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$185.00	$180.00	Jul 24	$0.15	$4.85	$0.15	32.33	$184.85
$195.00	$185.00	Jul 17	$0.45	$9.55	$0.45	21.22	$194.55
$190.00	$185.00	Jul 24	$0.38	$4.62	$0.38	12.16	$189.62
$190.00	$180.00	Jul 31	$0.80	$9.20	$0.80	11.50	$189.20
$180.00	$175.00	Aug 21	$0.45	$4.55	$0.45	10.11	$179.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 32.33, avg 2.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$190.00	Jul 24	$9.65	$9.65	$0.35	27.57	$189.65
$175.00	$180.00	Aug 14	$4.70	$4.70	$0.30	15.67	$179.70
$175.00	$195.00	Jul 31	$18.30	$18.30	$1.70	10.76	$193.30
$185.00	$190.00	Aug 14	$4.55	$4.55	$0.45	10.11	$189.55
$195.00	$197.50	Jul 17	$2.25	$2.25	$0.25	9.00	$197.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$240.00	$235.00	Aug 14	$4.85	$4.85	$0.15	32.33	$235.15
$245.00	$240.00	Aug 14	$4.70	$4.70	$0.30	15.67	$240.30
$235.00	$230.00	Aug 14	$4.35	$4.35	$0.65	6.69	$230.65
$210.00	$207.50	Jul 17	$2.10	$2.10	$0.40	5.25	$207.90
$225.00	$220.00	Aug 14	$4.10	$4.10	$0.90	4.56	$220.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $2.04, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Aug 14	Aug 21	$0.15	39.1%	38.9%
$175.00	Jul 31	Aug 14	$0.25	52.7%	44.3%
$180.00	Jul 17	Jul 24	$0.35	769.0%	57.3%
$230.00	Jul 24	Jul 31	$0.53	49.2%	42.2%
$245.00	Jul 24	Aug 14	$0.60	57.4%	39.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 17	Jul 24	$0.17	769.0%	57.3%
$185.00	Jul 17	Jul 24	$0.25	773.2%	53.8%
$190.00	Jul 24	Jul 31	$0.52	52.6%	43.7%
$172.50	Jul 17	Jul 24	$0.77	1408.1%	101.4%
$195.00	Jul 17	Jul 24	$0.85	684.5%	51.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 0.35% of stock, avg 8.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$207.50	Jul 17	$0.57	$0.15	$0.72	$206.78	$208.22	0.35%
$210.00	Jul 17	$0.03	$2.25	$2.28	$207.72	$212.28	1.10%
$205.00	Jul 17	$3.20	$0.13	$3.33	$201.67	$208.33	1.60%
$212.50	Jul 17	$0.10	$4.28	$4.38	$208.12	$216.88	2.11%
$202.50	Jul 17	$5.75	$0.08	$5.83	$196.67	$208.33	2.80%
$200.00	Jul 17	$7.70	$0.13	$7.83	$192.17	$207.83	3.76%
$197.50	Jul 17	$10.80	$0.05	$10.85	$186.65	$208.35	5.22%
$207.50	Jul 24	$6.05	$5.40	$11.45	$196.05	$218.95	5.50%
$210.00	Jul 24	$4.85	$6.65	$11.50	$198.50	$221.50	5.53%
$212.50	Jul 24	$3.80	$7.95	$11.75	$200.75	$224.25	5.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.11% of stock, avg 3.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$205.00	Jul 17	$0.10	$0.13	$0.23	$204.77	$212.73
$212.50	$200.00	Jul 17	$0.10	$0.13	$0.23	$199.77	$212.73
$212.50	$207.50	Jul 17	$0.10	$0.15	$0.25	$207.25	$212.75
$217.50	$205.00	Jul 17	$0.13	$0.13	$0.26	$204.74	$217.76
$217.50	$200.00	Jul 17	$0.13	$0.13	$0.26	$199.74	$217.76
$217.50	$207.50	Jul 17	$0.13	$0.15	$0.28	$207.22	$217.78
$215.00	$205.00	Jul 17	$0.23	$0.13	$0.36	$204.64	$215.36
$215.00	$200.00	Jul 17	$0.23	$0.13	$0.36	$199.64	$215.36
$215.00	$207.50	Jul 17	$0.23	$0.15	$0.38	$207.12	$215.38
$212.50	$195.00	Jul 17	$0.10	$0.55	$0.65	$194.35	$213.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 136 found (best R:R 15.67, avg credit $2.85)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
198/200	202/205	Jul 24	$2.35	$0.15	15.67	$197.65	$204.85
200/202	205/208	Jul 24	$2.27	$0.23	9.87	$200.23	$207.27
170/172	200/202	Jul 17	$2.23	$0.27	8.26	$170.27	$202.23
192/195	198/200	Jul 24	$2.23	$0.27	8.26	$192.77	$199.73
208/210	215/218	Jul 17	$2.20	$0.30	7.33	$207.80	$217.20
198/200	205/208	Jul 24	$2.20	$0.30	7.33	$197.80	$207.20
202/205	208/210	Jul 24	$2.20	$0.30	7.33	$202.80	$209.70
190/195	198/202	Jul 31	$4.40	$0.60	7.33	$190.60	$201.90
190/195	200/205	Aug 14	$4.40	$0.60	7.33	$190.60	$204.40
190/192	198/200	Jul 24	$2.14	$0.36	5.94	$190.36	$199.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$230.00	$235.00	$240.00	Jul 24	$0.08	$4.92	61.50
$210.00	$212.50	$215.00	Jul 17	$0.06	$2.44	40.67
$212.50	$215.00	$217.50	Jul 24	$0.07	$2.43	34.71
$222.50	$225.00	$227.50	Jul 24	$0.12	$2.38	19.83
$190.00	$195.00	$200.00	Aug 14	$0.25	$4.75	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$202.50	$205.00	$207.50	Jul 24	$0.05	$2.45	49.00
$207.50	$210.00	$212.50	Jul 24	$0.05	$2.45	49.00
$197.50	$200.00	$202.50	Jul 24	$0.07	$2.43	34.71
$190.00	$192.50	$195.00	Jul 24	$0.09	$2.41	26.78
$200.00	$202.50	$205.00	Jul 17	$0.10	$2.40	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. 86 found (best net $-0.10, 68 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$220.00	1:2	Aug 21	-$0.85	$9.15
$220.00	$230.00	1:2	Aug 28	-$1.06	$8.94
$210.00	$220.00	1:2	Aug 28	-$1.10	$8.90
$200.00	$210.00	1:2	Aug 21	-$2.60	$7.40
$240.00	$245.00	1:2	Jul 24	-$0.03	$4.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$175.00	1:2	Aug 28	-$0.10	$9.90
$210.00	$200.00	1:2	Aug 21	-$1.55	$8.45
$220.00	$210.00	1:2	Aug 21	-$3.80	$6.20
$185.00	$180.00	1:2	Jul 24	-$0.05	$4.95
$195.00	$190.00	1:2	Jul 31	-$0.25	$4.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 4.13%, avg 1.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Aug 28	$8.60	0.48	0.9%	4.13%	5.08%	3	107
$210.00	Aug 21	$8.30	0.48	0.9%	3.99%	4.94%	148	817
$210.00	Aug 14	$7.50	0.48	0.9%	3.61%	4.55%	4	12
$210.00	Aug 7	$6.90	0.48	0.9%	3.32%	4.26%	16	50
$210.00	Jul 31	$6.00	0.47	0.9%	2.88%	3.83%	4	--
$215.00	Aug 14	$5.40	0.39	3.4%	2.60%	5.95%	96	5
$212.50	Jul 31	$4.80	0.42	2.1%	2.31%	4.46%	1	--
$215.00	Aug 7	$4.70	0.38	3.4%	2.26%	5.61%	11	323
$210.00	Jul 24	$4.60	0.46	0.9%	2.21%	3.16%	116	280
$220.00	Aug 28	$4.60	0.33	5.8%	2.21%	7.97%	16	--

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 14,301

Total Puts 4,943

Put/Call Ratio 0.35

Net Difference 9,358

Prior's Put/Call Breakdown

Total Calls 4,068

Total Puts 2,838

Put/Call Ratio 0.70

Net Difference 1,230

Prior 7-Day Put/Call Summary

Total Calls 45,853

Total Puts 21,257

Average Put/Call Ratio 0.51

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