COF - Options Database

COF

CAPITAL ONE FINL COR

$205.12 +0.15%

$204.68 (-0.22%)🌙

as of 07/02 06:19 PM

(7/1 18:17) ◀

Thursday, July 2, 2026 (6:19pm)

▶ (7/6 18:18)

◀ 7/2 18:19 ▶

Option Volume

Detail

ℹ

Current (07/02) 5,095

Calls: 3,140 (62%)

Puts: 1,955 (38%)

Prior (07/01) 12,994

Calls: 11,313 (87%)

Puts: 1,681 (13%)

Current vs Prior -60.79%

Calls: -72.24% (Calls)

Puts: +16.30% (Puts)

Prior 7-Day Total 57,420

Calls: 43,088 (75%)

Puts: 14,332 (25%)

Prior 7-Day Average 8,202

Calls: 6,155 (75%)

Puts: 2,047 (25%)

Current vs Prior 7-Day Avg -37.89%

Calls: -48.99%

Puts: -4.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02) $2.51M

Calls: $1.63M (65%)

Puts: $878.7K (35%)

Prior (07/01) $5.51M

Calls: $4.61M (84%)

Puts: $900.1K (16%)

Current vs Prior -54.47%

Calls: -64.63%

Puts: -2.37%

Prior 7-Day Total $32.90M

Calls: $23.17M (70%)

Puts: $9.74M (30%)

Prior 7-Day Average $4.70M

Calls: $3.31M (70%)

Puts: $1.39M (30%)

Current vs Prior 7-Day Avg -46.58%

Calls: -50.69%

Puts: -36.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02) 0.62

Prior (07/01) 0.15

Current vs Prior +319.01%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg +23.47%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/02) 61,179

Calls: 31,181 (51%)

Puts: 29,998 (49%)

Prior (07/01) 62,913

Calls: 36,773 (58%)

Puts: 26,140 (42%)

Current vs Prior -2.76%

Prior 7-Day Total 441,607

Calls: 245,236 (55%)

Puts: 199,170 (45%)

Prior 7-Day Average 63,086

Calls: 35,033 (55%)

Puts: 28,452 (45%)

Current vs Prior 7-Day Avg -3.02%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/02) | Next (07/10)Expiry (07/17) | Next (08/21)

Current 1.48% | 4.07%5.63% | 12.85%

Prior 2.49% | 4.49%5.88% | 12.89%

Current vs Prior +63.49% | +25.36%-4.24% | -0.34%

Prior 7-Day Avg 3.14% | 4.92%6.72% | 13.46%

Current vs 7-Day Avg +29.80% | +14.35%-16.19% | -4.60%

Prior 7-Day Eod 2.49% | 4.49%-- | --

Current vs 7-Day Eod +63.49% | +25.36%-- | --

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 20.65% | 9.05%

Calls: 19.09% | 10.08%

Puts: 23.88% | 9.34%

Current vs 7-Day Avg -24.30% | -43.66%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($1.63M). Light premium activity with dollar volume down 54% vs prior. Below-average activity with volume down 61% vs prior. Bullish P/C ratio of 0.62.

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 BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

📈 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 7.6%, best 5.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 24	7.50	7.90	$7.70	5.2%	7	0.52	--
$200.00	Jul 24	10.30	10.90	$10.60	5.7%	2	0.62	100
$205.00	Jul 31	8.20	8.90	$8.55	8.2%	3	0.52	59
$210.00	Jul 24	5.20	5.70	$5.45	9.2%	8	0.41	155
$202.50	Jul 10	4.80	5.30	$5.05	9.9%	67	0.62	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 24	3.30	3.50	$3.40	5.9%	2	0.28	125
$200.00	Jul 24	4.90	5.20	$5.05	5.9%	11	0.38	11
$205.00	Jul 24	7.10	7.60	$7.35	6.8%	1	0.48	43
$205.00	Jul 17	4.80	5.20	$5.00	8.0%	348	0.49	169
$205.00	Jul 10	3.20	3.50	$3.35	9.0%	3	0.49	94

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. 43 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 2	22.90	26.40	$24.65	14.2%	3	1.00	9
$202.50	Jul 2	1.00	3.90	$2.45	118.4%	63	1.00	54
$180.00	Jul 17	23.90	26.90	$25.40	11.8%	5	0.94	119
$190.00	Jul 10	14.20	16.60	$15.40	15.6%	7	0.94	18
$180.00	Jul 10	23.10	26.20	$24.65	12.6%	1	0.92	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Jul 2	1.35	4.20	$2.78	102.5%	3	0.96	71
$245.00	Jul 31	38.40	42.30	$40.35	9.7%	2	0.88	--
$215.00	Jul 10	9.70	11.70	$10.70	18.7%	2	0.87	--
$210.00	Jul 10	5.50	7.50	$6.50	30.8%	40	0.71	3
$212.50	Jul 17	8.40	10.70	$9.55	24.1%	5	0.71	--

Most actively traded options today. High liquidity = easy entry/exit. 116 active (total vol 3.3K, top 348)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 2	2.90	6.40	$4.65	75.3%	332	0.76	454
$215.00	Aug 7	3.80	6.20	$5.00	48.0%	280	0.34	1
$210.00	Jul 10	1.30	1.65	$1.48	23.6%	163	0.29	2.3K
$207.50	Jul 2	0.00	0.05	$0.03	166.7%	124	0.04	299
$205.00	Jul 2	0.05	0.45	$0.25	160.0%	91	0.52	444

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 17	4.80	5.20	$5.00	8.0%	348	0.49	169
$200.00	Jul 17	2.80	3.20	$3.00	13.3%	146	0.34	1.0K
$205.00	Jul 2	0.05	0.60	$0.33	166.7%	138	0.54	185
$202.50	Jul 17	3.70	4.10	$3.90	10.3%	104	0.41	51
$185.00	Jul 17	0.40	0.70	$0.55	54.5%	81	0.08	373

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 987.2%, max 3654.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$192.50	Jul 2	Jul 17	839.0%	32.0%	2521.9%	11	61
$190.00	Jul 2	Jul 31	761.0%	37.0%	1956.8%	27	81
$180.00	Jul 2	Jul 17	769.0%	39.0%	1871.8%	8	128
$195.00	Jul 2	Jul 24	722.0%	37.0%	1851.4%	14	234
$197.50	Jul 2	Jul 17	462.0%	31.0%	1390.3%	5	15

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 2	Jul 17	2065.0%	55.0%	3654.5%	4	8
$195.00	Jul 2	Aug 7	722.0%	32.0%	2156.2%	3	--
$197.50	Jul 2	Jul 17	462.0%	31.0%	1390.3%	14	227
$200.00	Jul 2	Jul 31	474.0%	32.0%	1381.2%	40	382
$207.50	Jul 2	Jul 10	95.0%	28.0%	239.3%	58	72

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 62 found (best R:R 44.45, avg 4.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$217.50	$220.00	Jul 10	$0.12	$2.38	$0.12	19.83	$217.62
$220.00	$225.00	Jul 17	$0.43	$4.57	$0.43	10.63	$220.43
$205.00	$207.50	Jul 2	$0.22	$2.28	$0.22	10.36	$205.22
$215.00	$217.50	Jul 10	$0.23	$2.27	$0.23	9.87	$215.23
$230.00	$235.00	Jul 24	$0.46	$4.54	$0.46	9.87	$230.46

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$180.00	$175.00	Jul 17	$0.11	$4.89	$0.11	44.45	$179.89
$185.00	$180.00	Jul 17	$0.22	$4.78	$0.22	21.73	$184.78
$190.00	$185.00	Jul 17	$0.25	$4.75	$0.25	19.00	$189.75
$190.00	$185.00	Jul 24	$0.52	$4.48	$0.52	8.62	$189.48
$185.00	$180.00	Jul 24	$0.55	$4.45	$0.55	8.09	$184.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 49.00, avg 2.76)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$185.00	$190.00	Jul 17	$4.90	$4.90	$0.10	49.00	$189.90
$197.50	$200.00	Jul 2	$2.40	$2.40	$0.10	24.00	$199.90
$180.00	$185.00	Jul 17	$4.75	$4.75	$0.25	19.00	$184.75
$190.00	$192.50	Jul 10	$2.35	$2.35	$0.15	15.67	$192.35
$180.00	$190.00	Jul 10	$9.25	$9.25	$0.75	12.33	$189.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$215.00	$210.00	Jul 10	$4.20	$4.20	$0.80	5.25	$210.80
$245.00	$200.00	Jul 31	$35.15	$35.15	$9.85	3.57	$209.85
$210.00	$207.50	Jul 10	$1.70	$1.70	$0.80	2.13	$208.30
$212.50	$205.00	Jul 17	$4.55	$4.55	$2.95	1.54	$207.95
$207.50	$205.00	Jul 10	$1.45	$1.45	$1.05	1.38	$206.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $1.42, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Jul 2	Jul 10	$0.15	410.0%	28.0%
$225.00	Jul 10	Jul 17	$0.27	30.0%	30.0%
$215.00	Jul 2	Jul 10	$0.45	349.0%	27.0%
$195.00	Jul 2	Jul 10	$0.75	722.0%	33.0%
$190.00	Jul 2	Jul 10	$0.80	761.0%	33.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Jul 10	Jul 17	$0.37	39.0%	36.0%
$190.00	Jul 10	Jul 17	$0.55	33.0%	32.0%
$200.00	Jul 2	Jul 10	$0.60	474.0%	30.0%
$197.50	Jul 2	Jul 10	$0.62	462.0%	32.0%
$192.50	Jul 10	Jul 17	$0.65	35.0%	32.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 0.28% of stock, avg 5.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$205.00	Jul 2	$0.25	$0.33	$0.58	$204.42	$205.58	0.28%
$202.50	Jul 2	$2.45	$0.03	$2.48	$200.02	$204.98	1.21%
$207.50	Jul 2	$0.03	$2.78	$2.81	$204.69	$210.31	1.37%
$200.00	Jul 2	$4.65	$1.08	$5.73	$194.27	$205.73	2.79%
$205.00	Jul 10	$3.55	$3.35	$6.90	$198.10	$211.90	3.36%
$207.50	Jul 10	$2.38	$4.80	$7.18	$200.32	$214.68	3.50%
$202.50	Jul 10	$5.05	$2.48	$7.53	$194.97	$210.03	3.67%
$197.50	Jul 2	$7.05	$0.53	$7.58	$189.92	$205.08	3.70%
$210.00	Jul 10	$1.48	$6.50	$7.98	$202.02	$217.98	3.89%
$200.00	Jul 10	$6.70	$1.68	$8.38	$191.62	$208.38	4.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 91 found (cheapest 0.55% of stock, avg 2.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$195.00	Jul 10	$0.30	$0.83	$1.13	$193.87	$218.63
$215.00	$195.00	Jul 10	$0.53	$0.83	$1.36	$193.64	$216.36
$217.50	$197.50	Jul 10	$0.30	$1.15	$1.45	$196.05	$218.95
$215.00	$197.50	Jul 10	$0.53	$1.15	$1.68	$195.82	$216.68
$212.50	$195.00	Jul 10	$0.90	$0.83	$1.73	$193.27	$214.23
$217.50	$200.00	Jul 10	$0.30	$1.68	$1.98	$198.02	$219.48
$212.50	$197.50	Jul 10	$0.90	$1.15	$2.05	$195.45	$214.55
$215.00	$200.00	Jul 10	$0.53	$1.68	$2.21	$197.79	$217.21
$235.00	$185.00	Jul 24	$0.52	$1.78	$2.30	$182.70	$237.30
$210.00	$195.00	Jul 10	$1.48	$0.83	$2.31	$192.69	$212.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 122 found (best R:R 7.33, avg credit $2.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
195/198	200/202	Jul 17	$2.20	$0.30	7.33	$195.30	$202.20
200/202	205/208	Jul 17	$2.20	$0.30	7.33	$200.30	$207.20
190/192	195/200	Jul 10	$4.35	$0.65	6.69	$188.15	$199.35
190/192	195/198	Jul 17	$2.15	$0.35	6.14	$190.35	$197.15
192/195	200/202	Jul 17	$2.15	$0.35	6.14	$192.85	$202.15
192/195	198/200	Jul 17	$2.10	$0.40	5.25	$192.90	$199.60
208/210	212/215	Jul 10	$2.07	$0.43	4.81	$207.93	$214.57
190/192	200/202	Jul 17	$2.05	$0.45	4.56	$190.45	$202.05
198/200	202/205	Jul 17	$2.05	$0.45	4.56	$197.95	$204.55
198/200	205/208	Jul 17	$2.05	$0.45	4.56	$197.95	$207.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$215.00	$217.50	$220.00	Jul 17	$0.07	$2.43	34.71
$190.00	$192.50	$195.00	Jul 17	$0.10	$2.40	24.00
$200.00	$205.00	$210.00	Jul 31	$0.20	$4.80	24.00
$215.00	$217.50	$220.00	Jul 10	$0.11	$2.39	21.73
$212.50	$215.00	$217.50	Jul 10	$0.14	$2.36	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$165.00	$170.00	$175.00	Jul 17	$0.06	$4.94	82.33
$170.00	$175.00	$180.00	Jul 17	$0.07	$4.93	70.43
$192.50	$195.00	$197.50	Jul 17	$0.05	$2.45	49.00
$175.00	$180.00	$185.00	Jul 17	$0.11	$4.89	44.45
$200.00	$202.50	$205.00	Jul 10	$0.07	$2.43	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 81 found (best net $-1.08, 67 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$227.50	$240.00	1:2	Jul 17	-$1.96	$10.54
$205.00	$215.00	1:2	Aug 7	-$1.40	$8.60
$190.00	$200.00	1:2	Jul 31	-$4.35	$5.65
$230.00	$235.00	1:2	Jul 24	-$0.06	$4.94
$180.00	$190.00	1:2	Jul 10	-$6.15	$3.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$177.50	1:2	Jul 2	-$1.08	$16.42
$177.50	$165.00	1:2	Jul 2	-$1.08	$11.42
$200.00	$190.00	1:2	Jul 31	-$0.50	$9.50
$212.50	$205.00	1:2	Jul 17	-$0.45	$7.05
$180.00	$172.50	1:2	Jul 10	-$0.54	$6.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 2.88%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Jul 31	$5.90	0.43	2.4%	2.88%	5.26%	1	--
$210.00	Jul 24	$5.20	0.41	2.4%	2.54%	4.91%	8	155
$215.00	Jul 31	$4.20	0.34	4.8%	2.05%	6.86%	11	20
$215.00	Aug 7	$3.80	0.34	4.8%	1.85%	6.67%	280	1
$207.50	Jul 17	$3.70	0.43	1.2%	1.80%	2.96%	6	--
$215.00	Jul 24	$3.50	0.32	4.8%	1.71%	6.52%	9	36
$210.00	Jul 17	$2.80	0.36	2.4%	1.37%	3.74%	82	1.1K
$220.00	Jul 31	$2.75	0.26	7.2%	1.34%	8.59%	2	--
$220.00	Jul 24	$2.30	0.23	7.2%	1.12%	8.38%	33	105
$207.50	Jul 10	$2.20	0.40	1.2%	1.07%	2.23%	71	39

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 3,140

Total Puts 1,955

Put/Call Ratio 0.62

Net Difference 1,185

Prior's Put/Call Breakdown

Total Calls 11,313

Total Puts 1,681

Put/Call Ratio 0.15

Net Difference 9,632

Prior 7-Day Put/Call Summary

Total Calls 43,088

Total Puts 14,332

Average Put/Call Ratio 0.50

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