COF - Options Database

COF

CAPITAL ONE FINL COR

$200.62 -0.82%

$200.94 (+0.16%)🌙

as of 06/30 06:18 PM

(6/29 18:18) ◀

Tuesday, June 30, 2026 (6:18pm)

▶ (7/1 18:17)

◀ 6/30 18:18 ▶

Option Volume

Detail

ℹ

Current (06/30) 5,110

Calls: 4,017 (79%)

Puts: 1,093 (21%)

Prior (06/29) 2,653

Calls: 1,315 (50%)

Puts: 1,338 (50%)

Current vs Prior +92.61%

Calls: +205.48% (Calls)

Puts: -18.31% (Puts)

Prior 7-Day Total 51,039

Calls: 35,379 (69%)

Puts: 15,660 (31%)

Prior 7-Day Average 7,291

Calls: 5,054 (69%)

Puts: 2,237 (31%)

Current vs Prior 7-Day Avg -29.92%

Calls: -20.52%

Puts: -51.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30) $5.36M

Calls: $4.31M (80%)

Puts: $1.06M (20%)

Prior (06/29) $1.20M

Calls: $517.4K (43%)

Puts: $682.0K (57%)

Current vs Prior +347.15%

Calls: +732.21%

Puts: +55.03%

Prior 7-Day Total $30.48M

Calls: $19.51M (64%)

Puts: $10.96M (36%)

Prior 7-Day Average $4.35M

Calls: $2.79M (64%)

Puts: $1.57M (36%)

Current vs Prior 7-Day Avg +23.19%

Calls: +54.46%

Puts: -32.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 0.27

Prior (06/29) 1.02

Current vs Prior -73.26%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg -53.80%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30) 58,271

Calls: 31,492 (54%)

Puts: 26,779 (46%)

Prior (06/29) 56,989

Calls: 32,335 (57%)

Puts: 24,654 (43%)

Current vs Prior +2.25%

Prior 7-Day Total 490,268

Calls: 283,026 (58%)

Puts: 207,242 (42%)

Prior 7-Day Average 70,038

Calls: 40,432 (58%)

Puts: 29,606 (42%)

Current vs Prior 7-Day Avg -16.80%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 4.93% | 6.23%4.93% | 6.23%6.23% | 13.28%

Prior 3.26% | 5.09%-- | ---- | --

Current vs Prior -9.87% | -3.09%-- | ---- | --

Prior 7-Day Avg 3.54% | 5.11%-- | ---- | --

Current vs 7-Day Avg -16.91% | -3.47%-- | ---- | --

Prior 7-Day Eod 3.26% | 5.09%-- | ---- | --

Current vs 7-Day Eod -9.87% | -3.09%-- | ---- | --

Sentiment BULLISH----

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 21.29% | 11.17%

Calls: 19.91% | 11.69%

Puts: 22.68% | 10.64%

Current vs 7-Day Avg -26.59% | -54.34%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($4.31M) vs puts ($1.06M). Massive premium surge with dollar volume up 347% vs prior. Above-average activity with volume up 93% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (4,017 calls vs 1,093 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 8.2%, best 6.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 24	5.90	6.30	$6.10	6.6%	2	0.43	379
$200.00	Jul 17	5.80	6.20	$6.00	6.7%	14	0.54	562
$180.00	Jul 17	20.30	21.90	$21.10	7.6%	16	0.93	124
$195.00	Jul 17	8.60	9.30	$8.95	7.8%	4	0.68	209
$190.00	Jul 24	14.00	15.20	$14.60	8.2%	1	0.72	18

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 24	7.00	7.60	$7.30	8.2%	3	0.47	14
$207.50	Jul 17	9.10	10.00	$9.55	9.4%	30	0.67	6

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. 30 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 2	14.90	17.40	$16.15	15.5%	1	1.00	76
$190.00	Jul 2	10.10	12.40	$11.25	20.4%	2	0.98	--
$192.50	Jul 2	7.70	9.20	$8.45	17.8%	2	0.93	89
$180.00	Jul 17	20.30	21.90	$21.10	7.6%	16	0.93	124
$170.00	Jul 2	29.40	32.50	$30.95	10.0%	1	0.91	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Jul 2	6.20	8.20	$7.20	27.8%	6	0.88	74
$210.00	Jul 10	9.40	10.90	$10.15	14.8%	2	0.80	--
$205.00	Jul 2	4.60	6.20	$5.40	29.6%	2	0.78	--
$207.50	Jul 17	9.10	10.00	$9.55	9.4%	30	0.67	6
$205.00	Jul 10	6.40	7.10	$6.75	10.4%	1	0.65	94

Most actively traded options today. High liquidity = easy entry/exit. 104 active (total vol 1.4K, top 207)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 2	0.55	0.95	$0.75	53.3%	207	0.22	284
$205.00	Jul 10	2.25	2.75	$2.50	20.0%	149	0.35	60
$207.50	Jul 17	2.65	3.10	$2.88	15.6%	103	0.33	--
$210.00	Jul 2	0.10	0.20	$0.15	66.7%	61	0.06	2.4K
$210.00	Jul 17	1.95	2.25	$2.10	14.3%	46	0.27	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 24	1.20	1.95	$1.58	47.5%	40	0.14	28
$200.00	Jul 17	4.20	5.40	$4.80	25.0%	39	0.46	916
$207.50	Jul 17	9.10	10.00	$9.55	9.4%	30	0.67	6
$185.00	Jul 2	0.00	0.10	$0.05	200.0%	26	0.02	75
$197.50	Jul 2	0.85	1.25	$1.05	38.1%	24	0.29	83

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 26.6%, max 70.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Jul 2	Aug 7	63.3%	37.1%	70.5%	3	139
$217.50	Jul 2	Jul 17	53.3%	31.4%	70.1%	33	2.1K
$185.00	Jul 2	Jul 17	53.0%	34.6%	53.1%	7	336
$212.50	Jul 2	Jul 17	47.2%	31.4%	50.4%	36	150
$227.50	Jul 10	Jul 17	46.7%	33.8%	38.4%	3	1

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Jul 2	Jul 17	50.8%	33.3%	52.5%	11	12
$185.00	Jul 2	Jul 24	53.0%	39.5%	34.1%	32	75
$207.50	Jul 2	Jul 17	40.6%	31.8%	27.6%	36	80
$202.50	Jul 2	Jul 17	40.7%	32.0%	27.4%	19	129
$192.50	Jul 2	Jul 17	40.5%	32.7%	23.7%	9	174

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 64 found (best R:R 32.33, avg 5.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$230.00	$235.00	Jul 24	$0.15	$4.85	$0.15	32.33	$230.15
$225.00	$230.00	Jul 24	$0.27	$4.73	$0.27	17.52	$225.27
$220.00	$222.50	Jul 17	$0.15	$2.35	$0.15	15.67	$220.15
$222.50	$225.00	Jul 17	$0.15	$2.35	$0.15	15.67	$222.65
$217.50	$220.00	Jul 10	$0.16	$2.34	$0.16	14.62	$217.66

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$192.50	$190.00	Jul 2	$0.12	$2.38	$0.12	19.83	$192.38
$185.00	$180.00	Jul 10	$0.28	$4.72	$0.28	16.86	$184.72
$190.00	$185.00	Jul 10	$0.42	$4.58	$0.42	10.90	$189.58
$185.00	$180.00	Jul 17	$0.48	$4.52	$0.48	9.42	$184.52
$180.00	$175.00	Jul 31	$0.50	$4.50	$0.50	9.00	$179.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 49.00, avg 1.94)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$185.00	$190.00	Jul 2	$4.90	$4.90	$0.10	49.00	$189.90
$170.00	$172.50	Jul 2	$2.30	$2.30	$0.20	11.50	$172.30
$180.00	$182.50	Jul 17	$2.30	$2.30	$0.20	11.50	$182.30
$185.00	$190.00	Jul 17	$4.60	$4.60	$0.40	11.50	$189.60
$192.50	$195.00	Jul 2	$2.20	$2.20	$0.30	7.33	$194.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$205.00	$202.50	Jul 2	$2.10	$2.10	$0.40	5.25	$202.90
$207.50	$205.00	Jul 2	$1.80	$1.80	$0.70	2.57	$205.70
$210.00	$205.00	Jul 10	$3.40	$3.40	$1.60	2.13	$206.60
$202.50	$200.00	Jul 17	$1.70	$1.70	$0.80	2.13	$200.80
$207.50	$202.50	Jul 17	$3.05	$3.05	$1.95	1.56	$204.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $1.20, cheapest $0.14)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Jul 2	Jul 10	$0.14	63.3%	33.5%
$222.50	Jul 10	Jul 17	$0.28	35.9%	32.6%
$217.50	Jul 2	Jul 10	$0.33	53.3%	33.8%
$190.00	Jul 2	Jul 10	$0.35	42.4%	33.7%
$215.00	Jul 2	Jul 10	$0.40	50.0%	31.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 10	Jul 17	$0.25	39.5%	35.6%
$175.00	Jul 24	Jul 31	$0.38	41.9%	40.5%
$185.00	Jul 2	Jul 10	$0.48	53.0%	37.3%
$190.00	Jul 2	Jul 10	$0.85	42.4%	33.7%
$187.50	Jul 2	Jul 17	$1.15	50.8%	33.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 2.37% of stock, avg 5.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Jul 2	$2.60	$2.15	$4.75	$195.25	$204.75	2.37%
$202.50	Jul 2	$1.48	$3.30	$4.78	$197.72	$207.28	2.38%
$197.50	Jul 2	$4.05	$1.05	$5.10	$192.40	$202.60	2.54%
$205.00	Jul 2	$0.75	$5.40	$6.15	$198.85	$211.15	3.07%
$195.00	Jul 2	$6.25	$0.55	$6.80	$188.20	$201.80	3.39%
$207.50	Jul 2	$0.35	$7.20	$7.55	$199.95	$215.05	3.76%
$200.00	Jul 10	$4.70	$3.95	$8.65	$191.35	$208.65	4.31%
$192.50	Jul 2	$8.45	$0.22	$8.67	$183.83	$201.17	4.32%
$197.50	Jul 10	$6.05	$2.90	$8.95	$188.55	$206.45	4.46%
$205.00	Jul 10	$2.50	$6.75	$9.25	$195.75	$214.25	4.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 103 found (cheapest 0.18% of stock, avg 2.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$192.50	Jul 2	$0.15	$0.22	$0.37	$192.13	$210.37
$207.50	$192.50	Jul 2	$0.35	$0.22	$0.57	$191.93	$208.07
$210.00	$195.00	Jul 2	$0.15	$0.55	$0.70	$194.30	$210.70
$207.50	$195.00	Jul 2	$0.35	$0.55	$0.90	$194.10	$208.40
$205.00	$192.50	Jul 2	$0.75	$0.22	$0.97	$191.53	$205.97
$210.00	$197.50	Jul 2	$0.15	$1.05	$1.20	$196.30	$211.20
$205.00	$195.00	Jul 2	$0.75	$0.55	$1.30	$193.70	$206.30
$207.50	$197.50	Jul 2	$0.35	$1.05	$1.40	$196.10	$208.90
$212.50	$190.00	Jul 10	$0.73	$0.95	$1.68	$188.32	$214.18
$202.50	$192.50	Jul 2	$1.48	$0.22	$1.70	$190.80	$204.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 143 found (best R:R 12.89, avg credit $2.12)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
190/192	195/198	Jul 2	$2.32	$0.18	12.89	$190.18	$197.32
192/195	198/200	Jul 17	$2.22	$0.28	7.93	$192.78	$199.72
200/202	210/212	Jul 17	$2.22	$0.28	7.93	$200.28	$212.22
195/198	200/202	Jul 10	$2.15	$0.35	6.14	$195.35	$202.15
185/190	195/200	Jul 24	$4.30	$0.70	6.14	$185.70	$199.30
180/185	190/195	Jul 24	$4.17	$0.83	5.02	$180.83	$194.17
198/200	202/205	Jul 10	$2.05	$0.45	4.56	$197.95	$204.55
188/190	195/198	Jul 17	$2.05	$0.45	4.56	$187.95	$197.05
190/192	195/198	Jul 17	$2.03	$0.47	4.32	$190.47	$197.03
180/185	195/200	Jul 24	$4.02	$0.98	4.10	$180.98	$199.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$217.50	$220.00	$222.50	Jul 17	$0.05	$2.45	49.00
$215.00	$217.50	$220.00	Jul 2	$0.06	$2.44	40.67
$225.00	$230.00	$235.00	Jul 24	$0.12	$4.88	40.67
$190.00	$195.00	$200.00	Jul 24	$0.15	$4.85	32.33
$205.00	$207.50	$210.00	Jul 17	$0.09	$2.41	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$185.00	$190.00	Jul 10	$0.14	$4.86	34.71
$195.00	$197.50	$200.00	Jul 10	$0.10	$2.40	24.00
$187.50	$190.00	$192.50	Jul 2	$0.12	$2.38	19.83
$175.00	$180.00	$185.00	Jul 24	$0.24	$4.76	19.83
$192.50	$195.00	$197.50	Jul 17	$0.13	$2.37	18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 78 found (best net $-0.96, 69 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$230.00	1:2	Jul 31	-$0.05	$9.95
$205.00	$215.00	1:2	Jul 31	-$0.40	$9.60
$230.00	$240.00	1:2	Jul 17	-$0.97	$9.03
$172.50	$185.00	1:2	Jul 2	-$3.65	$8.85
$210.00	$220.00	1:2	Aug 7	-$1.20	$8.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$165.00	1:2	Jul 17	-$0.96	$14.04
$185.00	$180.00	1:2	Jul 17	-$0.02	$4.98
$190.00	$185.00	1:2	Jul 10	-$0.11	$4.89
$180.00	$175.00	1:2	Jul 24	-$0.42	$4.58
$185.00	$180.00	1:2	Jul 24	-$0.76	$4.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 3.19%, avg 0.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Aug 7	$6.40	0.46	2.2%	3.19%	5.37%	2	--
$205.00	Jul 31	$6.00	0.44	2.2%	2.99%	5.17%	1	50
$205.00	Jul 24	$5.90	0.43	2.2%	2.94%	5.12%	2	379
$210.00	Aug 7	$4.30	0.37	4.7%	2.14%	6.82%	20	--
$205.00	Jul 17	$3.50	0.40	2.2%	1.74%	3.93%	15	75
$202.50	Jul 10	$3.20	0.44	0.9%	1.60%	2.53%	6	--
$215.00	Jul 31	$3.00	0.28	7.2%	1.50%	8.66%	12	--
$207.50	Jul 17	$2.65	0.33	3.4%	1.32%	4.75%	103	--
$205.00	Jul 10	$2.25	0.35	2.2%	1.12%	3.30%	149	60
$220.00	Aug 7	$2.00	0.25	9.7%	1.00%	10.66%	2	--

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 4,017

Total Puts 1,093

Put/Call Ratio 0.27

Net Difference 2,924

Prior's Put/Call Breakdown

Total Calls 1,315

Total Puts 1,338

Put/Call Ratio 1.02

Net Difference -23

Prior 7-Day Put/Call Summary

Total Calls 35,379

Total Puts 15,660

Average Put/Call Ratio 0.59

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