COF - Options Database

COF

CAPITAL ONE FINL COR

$204.82 +2.09%

$204.72 (-0.05%)🌙

as of 07/01 06:17 PM

(6/30 18:18) ◀

Wednesday, July 1, 2026 (6:17pm)

▶ (7/2 18:19)

◀ 7/1 18:17 ▶

Option Volume

Detail

ℹ

Current (07/01) 12,994

Calls: 11,313 (87%)

Puts: 1,681 (13%)

Prior (06/30) 5,110

Calls: 4,017 (79%)

Puts: 1,093 (21%)

Current vs Prior +154.29%

Calls: +181.63% (Calls)

Puts: +53.80% (Puts)

Prior 7-Day Total 48,584

Calls: 34,900 (72%)

Puts: 13,684 (28%)

Prior 7-Day Average 6,940

Calls: 4,985 (72%)

Puts: 1,954 (28%)

Current vs Prior 7-Day Avg +87.22%

Calls: +126.91%

Puts: -14.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01) $5.51M

Calls: $4.61M (84%)

Puts: $900.1K (16%)

Prior (06/30) $5.36M

Calls: $4.31M (80%)

Puts: $1.06M (20%)

Current vs Prior +2.82%

Calls: +7.16%

Puts: -14.87%

Prior 7-Day Total $29.79M

Calls: $20.26M (68%)

Puts: $9.53M (32%)

Prior 7-Day Average $4.26M

Calls: $2.89M (68%)

Puts: $1.36M (32%)

Current vs Prior 7-Day Avg +29.57%

Calls: +59.42%

Puts: -33.89%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01) 0.15

Prior (06/30) 0.27

Current vs Prior -45.39%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg -71.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01) 62,913

Calls: 36,773 (58%)

Puts: 26,140 (42%)

Prior (06/30) 58,271

Calls: 31,492 (54%)

Puts: 26,779 (46%)

Current vs Prior +7.97%

Prior 7-Day Total 428,921

Calls: 239,983 (56%)

Puts: 188,938 (44%)

Prior 7-Day Average 61,274

Calls: 34,283 (56%)

Puts: 26,991 (44%)

Current vs Prior 7-Day Avg +2.67%

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 4.49% | 5.88%4.49% | 5.88%5.88% | 12.89%

Prior 2.94% | 4.93%-- | ---- | --

Current vs Prior -15.33% | -8.98%-- | ---- | --

Prior 7-Day Avg 3.35% | 5.04%-- | ---- | --

Current vs 7-Day Avg -25.59% | -10.95%-- | ---- | --

Prior 7-Day Eod 2.94% | 4.93%-- | ---- | --

Current vs 7-Day Eod -15.33% | -8.98%-- | ---- | --

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 20.70% | 9.79%

Calls: 19.39% | 10.34%

Puts: 22.00% | 9.24%

Current vs 7-Day Avg -24.48% | -47.91%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($4.61M) vs puts ($900.1K). Unusually high activity with volume up 154% vs prior - elevated interest. Volume explosion - 87% above 7-day average (12,994 vs avg 6,940). Extreme bullish P/C ratio of 0.15 - heavy call buying (11,313 calls vs 1,681 puts).

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 NEUTRAL

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 11 of results (avg 8.5%, best 6.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 24	7.70	8.20	$7.95	6.3%	15	0.52	380
$200.00	Jul 24	10.40	11.10	$10.75	6.5%	17	0.62	105
$200.00	Jul 17	8.10	8.70	$8.40	7.1%	15	0.66	557
$205.00	Jul 17	5.10	5.50	$5.30	7.5%	32	0.51	77
$210.00	Jul 24	5.40	5.90	$5.65	8.8%	1	0.42	155

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 24	24.70	27.10	$25.90	9.3%	3	0.88	--

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. 36 found (avg delta 0.76, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Jul 2	15.80	18.80	$17.30	17.3%	55	0.95	--
$192.50	Jul 2	10.90	13.80	$12.35	23.5%	86	0.94	90
$195.00	Jul 2	8.40	11.50	$9.95	31.2%	85	0.94	115
$190.00	Jul 10	14.30	16.40	$15.35	13.7%	1	0.92	--
$197.50	Jul 2	6.30	8.50	$7.40	29.7%	1	0.91	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 10	14.30	16.60	$15.45	14.9%	1	0.94	--
$210.00	Jul 2	4.30	6.40	$5.35	39.3%	3	0.90	--
$217.50	Jul 2	11.30	14.00	$12.65	21.3%	1	0.89	1
$230.00	Jul 24	24.70	27.10	$25.90	9.3%	3	0.88	--
$212.50	Jul 10	7.70	9.70	$8.70	23.0%	1	0.79	--

Most actively traded options today. High liquidity = easy entry/exit. 104 active (total vol 10.9K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 2	0.15	0.25	$0.20	50.0%	2.1K	0.10	2.4K
$210.00	Jul 10	1.60	1.90	$1.75	17.1%	2.1K	0.30	215
$217.50	Jul 2	0.00	1.10	$0.55	200.0%	2.0K	0.12	2.1K
$217.50	Jul 10	0.35	0.50	$0.43	34.9%	2.0K	0.10	--
$207.50	Jul 2	0.50	0.65	$0.57	26.3%	266	0.25	133

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 2	0.25	0.40	$0.33	45.5%	284	0.14	177
$202.50	Jul 2	0.55	1.05	$0.80	62.5%	145	0.29	91
$200.00	Jul 17	2.70	3.30	$3.00	20.0%	107	0.34	949
$205.00	Jul 17	4.80	5.60	$5.20	15.4%	98	0.49	87
$215.00	Jul 17	10.60	12.40	$11.50	15.7%	50	0.77	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 90.7%, max 379.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Jul 2	Jul 17	144.9%	34.3%	322.9%	113	765
$217.50	Jul 2	Jul 17	97.7%	30.2%	223.8%	2.0K	2.1K
$220.00	Jul 2	Jul 31	113.3%	35.8%	216.4%	26	245
$192.50	Jul 2	Jul 17	74.4%	32.7%	127.5%	136	90
$197.50	Jul 2	Jul 10	52.3%	31.0%	68.5%	80	15

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 2	Jul 17	176.5%	36.8%	379.6%	3	466
$180.00	Jul 2	Jul 31	115.4%	39.1%	195.0%	14	82
$192.50	Jul 2	Jul 17	74.4%	32.7%	127.5%	23	219
$197.50	Jul 2	Jul 10	52.3%	31.0%	68.5%	36	99
$195.00	Jul 2	Jul 24	59.5%	38.1%	56.0%	25	262

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 124.00, avg 8.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$220.00	$245.00	Jul 2	$0.35	$24.65	$0.35	70.43	$220.35
$220.00	$225.00	Jul 10	$0.15	$4.85	$0.15	32.33	$220.15
$225.00	$230.00	Jul 17	$0.26	$4.74	$0.26	18.23	$225.26
$210.00	$212.50	Jul 2	$0.15	$2.35	$0.15	15.67	$210.15
$217.50	$220.00	Jul 10	$0.18	$2.32	$0.18	12.89	$217.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$180.00	$165.00	Jul 17	$0.12	$14.88	$0.12	124.00	$179.88
$187.50	$180.00	Jul 10	$0.18	$7.32	$0.18	40.67	$187.32
$185.00	$180.00	Jul 17	$0.25	$4.75	$0.25	19.00	$184.75
$200.00	$197.50	Jul 2	$0.13	$2.37	$0.13	18.23	$199.87
$192.50	$187.50	Jul 10	$0.27	$4.73	$0.27	17.52	$192.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 83 found (best R:R 36.50, avg 2.02)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$187.50	$190.00	Jul 2	$2.35	$2.35	$0.15	15.67	$189.85
$190.00	$192.50	Jul 10	$2.35	$2.35	$0.15	15.67	$192.35
$197.50	$200.00	Jul 2	$2.20	$2.20	$0.30	7.33	$199.70
$190.00	$192.50	Jul 17	$2.20	$2.20	$0.30	7.33	$192.20
$192.50	$195.00	Jul 10	$2.15	$2.15	$0.35	6.14	$194.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$217.50	$210.00	Jul 2	$7.30	$7.30	$0.20	36.50	$210.20
$220.00	$212.50	Jul 10	$6.75	$6.75	$0.75	9.00	$213.25
$212.50	$210.00	Jul 10	$2.10	$2.10	$0.40	5.25	$210.40
$230.00	$210.00	Jul 24	$15.50	$15.50	$4.50	3.44	$214.50
$210.00	$207.50	Jul 2	$1.92	$1.92	$0.58	3.31	$208.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $1.35, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$225.00	Jul 10	Jul 17	$0.38	31.0%	31.4%
$190.00	Jul 2	Jul 10	$0.40	144.9%	34.9%
$192.50	Jul 2	Jul 10	$0.65	74.4%	33.3%
$215.00	Jul 2	Jul 10	$0.65	44.5%	29.0%
$235.00	Jul 24	Jul 31	$0.65	38.4%	39.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 2	Jul 10	$0.10	115.4%	43.7%
$192.50	Jul 2	Jul 10	$0.45	74.4%	33.3%
$195.00	Jul 2	Jul 10	$0.75	59.5%	32.0%
$197.50	Jul 2	Jul 10	$1.10	52.3%	31.0%
$210.00	Jul 2	Jul 10	$1.25	39.4%	29.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 1.58% of stock, avg 5.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$205.00	Jul 2	$1.53	$1.70	$3.23	$201.77	$208.23	1.58%
$207.50	Jul 2	$0.57	$3.43	$4.00	$203.50	$211.50	1.95%
$202.50	Jul 2	$3.40	$0.80	$4.20	$198.30	$206.70	2.05%
$200.00	Jul 2	$5.20	$0.33	$5.53	$194.47	$205.53	2.70%
$210.00	Jul 2	$0.20	$5.35	$5.55	$204.45	$215.55	2.71%
$197.50	Jul 2	$7.40	$0.20	$7.60	$189.90	$205.10	3.71%
$202.50	Jul 10	$5.25	$2.85	$8.10	$194.40	$210.60	3.95%
$210.00	Jul 10	$1.75	$6.60	$8.35	$201.65	$218.35	4.08%
$200.00	Jul 10	$7.10	$2.03	$9.13	$190.87	$209.13	4.46%
$212.50	Jul 10	$1.08	$8.70	$9.78	$202.72	$222.28	4.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 100 found (cheapest 0.20% of stock, avg 2.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$197.50	Jul 2	$0.20	$0.20	$0.40	$197.10	$210.40
$210.00	$200.00	Jul 2	$0.20	$0.33	$0.53	$199.47	$210.53
$217.50	$197.50	Jul 2	$0.55	$0.20	$0.75	$196.75	$218.25
$207.50	$197.50	Jul 2	$0.57	$0.20	$0.77	$196.73	$208.27
$220.00	$197.50	Jul 2	$0.60	$0.20	$0.80	$196.70	$220.80
$217.50	$200.00	Jul 2	$0.55	$0.33	$0.88	$199.12	$218.38
$207.50	$200.00	Jul 2	$0.57	$0.33	$0.90	$199.10	$208.40
$220.00	$200.00	Jul 2	$0.60	$0.33	$0.93	$199.07	$220.93
$210.00	$202.50	Jul 2	$0.20	$0.80	$1.00	$201.50	$211.00
$210.00	$185.00	Jul 2	$0.20	$1.08	$1.28	$183.72	$211.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 160 found (best R:R 9.87, avg credit $2.21)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
195/198	200/202	Jul 10	$2.27	$0.23	9.87	$195.23	$202.27
200/202	205/208	Jul 17	$2.25	$0.25	9.00	$200.25	$207.25
205/208	210/212	Jul 17	$2.25	$0.25	9.00	$205.25	$212.25
205/210	215/220	Jul 24	$4.32	$0.68	6.35	$205.68	$219.32
192/195	200/202	Jul 10	$2.13	$0.37	5.76	$192.87	$202.13
198/200	202/205	Jul 10	$2.13	$0.37	5.76	$197.87	$204.63
202/205	208/210	Jul 17	$2.12	$0.38	5.58	$202.88	$209.62
205/208	212/215	Jul 17	$2.05	$0.45	4.56	$205.45	$214.55
195/200	205/210	Jul 24	$4.10	$0.90	4.56	$195.90	$209.10
200/202	208/210	Jul 17	$2.02	$0.48	4.21	$200.48	$209.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 40.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$215.00	$217.50	$220.00	Jul 10	$0.07	$2.43	34.71
$212.50	$215.00	$217.50	Jul 17	$0.07	$2.43	34.71
$217.50	$220.00	$222.50	Jul 17	$0.10	$2.40	24.00
$205.00	$210.00	$215.00	Jul 31	$0.25	$4.75	19.00
$210.00	$212.50	$215.00	Jul 2	$0.13	$2.37	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$195.00	$197.50	$200.00	Jul 2	$0.06	$2.44	40.67
$195.00	$200.00	$205.00	Jul 24	$0.15	$4.85	32.33
$192.50	$195.00	$197.50	Jul 2	$0.09	$2.41	26.78
$197.50	$200.00	$202.50	Jul 10	$0.09	$2.41	26.78
$180.00	$185.00	$190.00	Jul 17	$0.18	$4.82	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 74 found (best net $-0.16, 55 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$195.00	1:2	Jul 24	-$1.40	$13.60
$225.00	$235.00	1:2	Jul 31	-$0.57	$9.43
$230.00	$235.00	1:2	Jul 24	-$0.35	$4.65
$192.50	$200.00	1:2	Jul 17	-$2.90	$4.60
$220.00	$225.00	1:2	Jul 24	-$0.57	$4.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$165.00	1:2	Jul 17	-$0.16	$14.84
$215.00	$207.50	1:2	Jul 17	-$1.80	$5.70
$220.00	$212.50	1:2	Jul 10	-$1.95	$5.55
$192.50	$185.00	1:2	Jul 2	-$2.01	$5.49
$192.50	$187.50	1:2	Jul 10	-$0.06	$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 4.10%, avg 1.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Jul 31	$8.40	0.52	0.1%	4.10%	4.19%	9	--
$205.00	Jul 24	$7.70	0.52	0.1%	3.76%	3.85%	15	380
$210.00	Jul 31	$6.00	0.43	2.5%	2.93%	5.46%	6	--
$210.00	Jul 24	$5.40	0.42	2.5%	2.64%	5.17%	1	155
$205.00	Jul 17	$5.10	0.51	0.1%	2.49%	2.58%	32	77
$215.00	Jul 31	$4.20	0.34	5.0%	2.05%	7.02%	4	16
$207.50	Jul 17	$3.90	0.43	1.3%	1.90%	3.21%	3	210
$205.00	Jul 10	$3.60	0.50	0.1%	1.76%	1.85%	16	169
$215.00	Jul 24	$3.60	0.32	5.0%	1.76%	6.73%	1	35
$210.00	Jul 17	$2.85	0.36	2.5%	1.39%	3.92%	86	1.1K

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 11,313

Total Puts 1,681

Put/Call Ratio 0.15

Net Difference 9,632

Prior's Put/Call Breakdown

Total Calls 4,017

Total Puts 1,093

Put/Call Ratio 0.27

Net Difference 2,924

Prior 7-Day Put/Call Summary

Total Calls 34,900

Total Puts 13,684

Average Put/Call Ratio 0.53

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