COF - Options Database

COF

CAPITAL ONE FINL COR

$201.74 +1.45%

$200.00 (-0.86%)🌙

as of 10/16 10:22 PM

(10/14 18:14) ◀

Friday, October 16, 2026 (10:22pm)

▶

◀ 10/16 22:22

Option Volume

Detail

ℹ

Current (10/16) 9,509

Calls: 6,203 (65%)

Puts: 3,306 (35%)

Prior (10/14) 3,725

Calls: 2,209 (59%)

Puts: 1,516 (41%)

Current vs Prior +155.28%

Calls: +180.81% (Calls)

Puts: +118.07% (Puts)

Prior 7-Day Total 42,644

Calls: 30,504 (72%)

Puts: 12,140 (28%)

Prior 7-Day Average 6,092

Calls: 4,357 (72%)

Puts: 1,734 (28%)

Current vs Prior 7-Day Avg +56.09%

Calls: +42.35%

Puts: +90.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/16) $4.12M

Calls: $2.16M (52%)

Puts: $1.97M (48%)

Prior (10/14) $1.80M

Calls: $900.7K (50%)

Puts: $897.3K (50%)

Current vs Prior +129.25%

Calls: +139.45%

Puts: +119.01%

Prior 7-Day Total $17.01M

Calls: $10.13M (60%)

Puts: $6.89M (40%)

Prior 7-Day Average $2.43M

Calls: $1.45M (60%)

Puts: $983.6K (40%)

Current vs Prior 7-Day Avg +69.60%

Calls: +49.08%

Puts: +99.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/16) 0.53

Prior (10/14) 0.69

Current vs Prior -22.34%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -5.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/16) 76,712

Calls: 52,033 (68%)

Puts: 24,679 (32%)

Prior (10/14) 92,871

Calls: 61,169 (66%)

Puts: 31,702 (34%)

Current vs Prior -17.40%

Prior 7-Day Total 522,315

Calls: 350,399 (67%)

Puts: 171,916 (33%)

Prior 7-Day Average 74,616

Calls: 50,057 (67%)

Puts: 24,559 (33%)

Current vs Prior 7-Day Avg +2.81%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 1.65% | 6.10%1.65% | 11.20%

Prior 3.28% | 6.59%3.28% | 10.27%

Current vs Prior +85.73% | +8.38%-49.72% | +9.13%

Prior 7-Day Avg 3.14% | 5.52%4.11% | 10.83%

Current vs 7-Day Avg +94.12% | +29.32%-59.80% | +3.49%

Prior 7-Day Eod 3.28% | 6.59%3.28% | 10.27%

Current vs 7-Day Eod +85.73% | +8.38%-49.72% | +9.13%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.47% | 9.63%

Calls: 10.17% | 10.81%

Puts: 6.78% | 8.45%

Prior 8.47% | 9.63%

Calls: 10.17% | 10.81%

Puts: 6.78% | 8.45%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 8.47% | 9.63%

Calls: 10.17% | 10.81%

Puts: 6.78% | 8.45%

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

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 129% vs prior. Dollar volume significantly above 7-day average (70% higher). Unusually high activity with volume up 155% vs prior - elevated interest. Bullish P/C ratio of 0.53.

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 10 of results (avg 7.9%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 20	4.70	5.00	$4.85	6.2%	66	0.36	861
$220.00	Nov 20	2.15	2.30	$2.22	6.8%	70	0.20	610
$175.00	Oct 30	25.70	28.10	$26.90	8.9%	2	0.95	2
$200.00	Oct 30	7.20	7.90	$7.55	9.3%	1	0.55	68
$200.00	Oct 23	6.00	6.60	$6.30	9.5%	77	0.57	140

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	7.30	7.60	$7.45	4.0%	20	0.46	539
$195.00	Nov 20	5.20	5.50	$5.35	5.6%	7	0.36	352
$195.00	Oct 23	2.50	2.75	$2.63	9.5%	27	0.30	157

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. 34 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 16	4.70	7.40	$6.05	44.6%	31	1.00	137
$200.00	Oct 16	1.40	2.10	$1.75	40.0%	2.5K	1.00	3.4K
$175.00	Oct 30	25.70	28.10	$26.90	8.9%	2	0.95	2
$180.00	Oct 16	20.40	22.50	$21.45	9.8%	13	0.93	--
$185.00	Oct 16	15.40	17.50	$16.45	12.8%	1	0.91	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 23	18.20	20.50	$19.35	11.9%	51	1.00	--
$205.00	Oct 16	3.00	4.10	$3.55	31.0%	9	0.97	21
$202.50	Oct 16	0.60	2.55	$1.58	123.4%	244	0.87	24
$210.00	Oct 30	11.00	12.50	$11.75	12.8%	30	0.70	37
$207.50	Oct 23	8.10	9.90	$9.00	20.0%	3	0.68	--

Most actively traded options today. High liquidity = easy entry/exit. 120 active (total vol 7.5K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	1.40	2.10	$1.75	40.0%	2.5K	1.00	3.4K
$205.00	Oct 23	3.60	4.10	$3.85	13.0%	769	0.42	544
$215.00	Oct 23	0.75	1.85	$1.30	84.6%	656	0.18	252
$210.00	Oct 23	1.90	3.10	$2.50	48.0%	190	0.29	402
$230.00	Nov 20	0.65	1.15	$0.90	55.6%	130	0.10	955

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 16	0.60	2.55	$1.58	123.4%	244	0.87	24
$180.00	Oct 23	0.05	0.60	$0.33	166.7%	241	0.05	80
$177.50	Oct 30	0.15	0.90	$0.53	141.5%	187	0.07	--
$200.00	Oct 23	4.20	4.90	$4.55	15.4%	179	0.45	336
$197.50	Oct 16	0.00	0.90	$0.45	200.0%	125	0.24	881

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 849.7%, max 2538.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Oct 16	Nov 13	922.5%	35.0%	2538.3%	47	31
$197.50	Oct 16	Oct 30	210.9%	40.7%	417.7%	49	202

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Oct 16	Oct 30	210.9%	40.7%	417.7%	181	885
$210.00	Oct 30	Nov 20	42.0%	33.6%	25.1%	31	37

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 1.00, avg 4.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$197.50	Oct 23	$1.25	$1.25	$1.25	71%	1.00	$196.25
$190.00	$195.00	Nov 20	$3.10	$1.90	$3.10	73%	0.61	$193.10
$192.50	$195.00	Oct 30	$1.40	$1.10	$1.40	73%	0.79	$193.90
$192.50	$195.00	Oct 23	$1.60	$0.90	$1.60	76%	0.56	$194.10
$215.00	$217.50	Oct 30	$0.23	$2.27	$0.23	22%	9.87	$215.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$192.50	Oct 30	$0.47	$2.03	$0.47	33%	4.32	$194.53
$195.00	$190.00	Nov 6	$1.07	$3.93	$1.07	33%	3.67	$193.93
$202.50	$200.00	Oct 30	$1.00	$1.50	$1.00	52%	1.50	$201.50
$207.50	$202.50	Oct 30	$2.75	$2.25	$2.75	64%	0.82	$204.75
$195.00	$192.50	Oct 23	$0.53	$1.97	$0.53	30%	3.72	$194.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 0.37, avg 0.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$225.00	Nov 27	$4.02	$4.02	$10.98	64%	0.37	$214.02
$222.50	$230.00	Oct 16	$1.05	$1.05	$6.45	88%	0.16	$223.55
$215.00	$220.00	Oct 16	$1.05	$1.05	$3.95	85%	0.27	$216.05
$217.50	$220.00	Oct 30	$0.80	$0.80	$1.70	81%	0.47	$218.30
$215.00	$225.00	Nov 6	$1.70	$1.70	$8.30	75%	0.20	$216.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$165.00	Nov 6	$2.25	$2.25	$22.75	76%	0.10	$187.75
$187.50	$185.00	Oct 30	$0.84	$0.84	$1.66	80%	0.51	$186.66
$197.50	$195.00	Oct 16	$0.42	$0.42	$2.08	76%	0.20	$197.08
$185.00	$180.00	Oct 30	$0.70	$0.70	$4.30	85%	0.16	$184.30
$200.00	$197.50	Oct 30	$1.30	$1.30	$1.20	54%	1.08	$198.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.60, cheapest $0.60)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Oct 23	Oct 30	$0.60	50.4%	42.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 0.86% of stock, avg 6.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Oct 16	$0.15	$1.58	$1.73	$200.77	$204.23	0.86%
$200.00	Oct 16	$1.75	$0.03	$1.78	$198.22	$201.78	0.88%
$205.00	Oct 16	$0.03	$3.55	$3.58	$201.42	$208.58	1.77%
$197.50	Oct 16	$4.25	$0.45	$4.70	$192.80	$202.20	2.33%
$195.00	Oct 16	$6.05	$0.03	$6.08	$188.92	$201.08	3.01%
$200.00	Oct 23	$6.30	$4.55	$10.85	$189.15	$210.85	5.38%
$202.50	Oct 23	$5.05	$6.00	$11.05	$191.45	$213.55	5.48%
$205.00	Oct 23	$3.85	$7.40	$11.25	$193.75	$216.25	5.58%
$197.50	Oct 23	$7.90	$3.50	$11.40	$186.10	$208.90	5.65%
$195.00	Oct 23	$9.15	$2.63	$11.78	$183.22	$206.78	5.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 88 found (cheapest 0.30% of stock, avg 3.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$197.50	Oct 16	$0.15	$0.45	$0.60	$196.90	$203.10
$202.50	$190.00	Oct 16	$0.15	$0.53	$0.68	$189.32	$203.18
$202.50	$185.00	Oct 16	$0.15	$0.53	$0.68	$184.32	$203.18
$202.50	$180.00	Oct 16	$0.15	$0.53	$0.68	$179.32	$203.18
$222.50	$190.00	Oct 16	$1.08	$0.53	$1.61	$188.39	$224.11
$215.00	$190.00	Oct 16	$1.08	$0.53	$1.61	$188.39	$216.61
$222.50	$185.00	Oct 16	$1.08	$0.53	$1.61	$183.39	$224.11
$215.00	$197.50	Oct 16	$1.08	$0.45	$1.53	$195.97	$216.53
$222.50	$180.00	Oct 16	$1.08	$0.53	$1.61	$178.39	$224.11
$215.00	$185.00	Oct 16	$1.08	$0.53	$1.61	$183.39	$216.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 1.91, avg credit $0.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
185/188	218/220	Oct 30	$1.64	$0.86	60%	1.91	$185.86	$219.14
190/192	218/220	Oct 30	$1.58	$0.92	52%	1.72	$190.92	$219.08
185/188	210/212	Oct 30	$1.62	$0.88	47%	1.84	$185.88	$211.62
172/175	218/220	Oct 30	$0.92	$1.58	75%	0.58	$174.08	$218.42
185/188	212/215	Oct 30	$1.38	$1.12	53%	1.23	$186.12	$213.88
182/185	210/212	Oct 23	$1.20	$1.30	59%	0.92	$183.80	$211.20
190/192	210/212	Oct 23	$1.50	$1.00	46%	1.50	$191.00	$211.50
175/178	210/212	Oct 23	$0.98	$1.52	66%	0.64	$176.52	$210.98
180/182	210/212	Oct 23	$1.02	$1.48	63%	0.69	$181.48	$211.02
182/185	215/218	Oct 23	$0.80	$1.70	70%	0.47	$184.20	$215.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 4.95, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 16	$1.48	$1.02	98%	0.69
$205.00	$215.00	$225.00	Nov 6	$1.52	$8.48	34%	5.58
$197.50	$200.00	$202.50	Oct 16	$0.90	$1.60	66%	1.78
$190.00	$195.00	$200.00	Nov 20	$0.25	$4.75	18%	19.00
$210.00	$220.00	$230.00	Nov 20	$1.31	$8.69	26%	6.63

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 16	$0.42	$2.08	97%	4.95
$185.00	$190.00	$195.00	Nov 20	$0.13	$4.87	16%	37.46
$175.00	$180.00	$185.00	Nov 20	$0.24	$4.76	11%	19.83
$195.00	$197.50	$200.00	Oct 23	$0.18	$2.32	15%	12.89
$202.50	$205.00	$207.50	Oct 23	$0.20	$2.30	15%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 80 found (best net $-5.10, 61 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$187.50	1:2	Oct 30	-$5.10	$7.40
$190.00	$195.00	1:2	Oct 16	-$0.50	$4.50
$200.00	$210.00	1:2	Nov 20	-$0.20	$9.80
$217.50	$220.00	1:2	Oct 30	-$0.10	$2.40
$195.00	$197.50	1:2	Oct 16	-$2.45	$0.05

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$200.00	1:2	Nov 20	-$1.80	$8.20
$180.00	$175.00	1:2	Nov 20	-$0.33	$4.67
$175.00	$170.00	1:2	Nov 20	-$0.26	$4.74
$185.00	$182.50	1:2	Oct 23	-$0.15	$2.35
$177.50	$175.00	1:2	Oct 23	-$0.02	$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 3.32%, avg 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 27	$6.70	0.45	1.6%	3.32%	4.94%	3	--
$210.00	Nov 20	$4.70	0.36	4.1%	2.33%	6.42%	66	861
$205.00	Nov 13	$6.10	0.47	1.6%	3.02%	4.64%	5	5
$210.00	Nov 27	$4.50	0.36	4.1%	2.23%	6.32%	1	--
$210.00	Nov 13	$4.10	0.37	4.1%	2.03%	6.13%	2	156
$205.00	Nov 6	$5.40	0.45	1.6%	2.68%	4.29%	1	--
$215.00	Nov 13	$2.65	0.28	6.6%	1.31%	7.89%	46	31
$202.50	Oct 30	$5.90	0.49	0.4%	2.92%	3.30%	40	12
$207.50	Oct 30	$3.80	0.38	2.9%	1.88%	4.74%	3	--
$220.00	Nov 20	$2.15	0.20	9.1%	1.07%	10.12%	70	610

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 6,203

Total Puts 3,306

Put/Call Ratio 0.53

Net Difference 2,897

Prior's Put/Call Breakdown

Total Calls 2,209

Total Puts 1,516

Put/Call Ratio 0.69

Net Difference 693

Prior 7-Day Put/Call Summary

Total Calls 30,504

Total Puts 12,140

Average Put/Call Ratio 0.56

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