COF - Options Database

COF

CAPITAL ONE FINL COR

$206.50 +0.67%

$206.94 (+0.21%)🌙

as of 07/06 06:18 PM

(7/2 18:19) ◀

Monday, July 6, 2026 (6:18pm)

▶ (7/7 18:19)

◀ 7/6 18:18 ▶

Option Volume

Detail

ℹ

Current (07/06) 6,693

Calls: 5,607 (84%)

Puts: 1,086 (16%)

Prior (07/02) 5,095

Calls: 3,140 (62%)

Puts: 1,955 (38%)

Current vs Prior +31.36%

Calls: +78.57% (Calls)

Puts: -44.45% (Puts)

Prior 7-Day Total 50,858

Calls: 39,341 (77%)

Puts: 11,517 (23%)

Prior 7-Day Average 8,476

Calls: 5,620 (77%)

Puts: 1,645 (23%)

Current vs Prior 7-Day Avg -21.04%

Calls: -0.23%

Puts: -33.99%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06) $7.50M

Calls: $7.13M (95%)

Puts: $361.3K (5%)

Prior (07/02) $2.51M

Calls: $1.63M (65%)

Puts: $878.7K (35%)

Current vs Prior +198.58%

Calls: +337.21%

Puts: -58.89%

Prior 7-Day Total $27.92M

Calls: $20.23M (72%)

Puts: $7.69M (28%)

Prior 7-Day Average $4.65M

Calls: $2.89M (72%)

Puts: $1.10M (28%)

Current vs Prior 7-Day Avg +61.08%

Calls: +146.87%

Puts: -67.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06) 0.19

Prior (07/02) 0.62

Current vs Prior -68.89%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg -56.96%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06) 53,501

Calls: 36,207 (68%)

Puts: 17,294 (32%)

Prior (07/02) 61,179

Calls: 31,181 (51%)

Puts: 29,998 (49%)

Current vs Prior -12.55%

Prior 7-Day Total 381,210

Calls: 210,849 (55%)

Puts: 170,361 (45%)

Prior 7-Day Average 63,535

Calls: 35,141 (55%)

Puts: 28,393 (45%)

Current vs Prior 7-Day Avg -15.79%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.68% | 5.28%5.28% | 12.40%

Prior 4.07% | 5.63%5.63% | 12.85%

Current vs Prior -9.59% | -6.26%-6.26% | -3.50%

Prior 7-Day Avg 3.19% | 5.01%6.34% | 13.24%

Current vs 7-Day Avg +15.46% | +5.46%-16.72% | -6.40%

Prior 7-Day Eod 4.07% | 5.63%-- | --

Current vs 7-Day Eod -9.59% | -6.26%-- | --

Sentiment BULLISHBULLISH

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 19.79% | 9.38%

Calls: 17.82% | 9.73%

Puts: 21.76% | 9.04%

Current vs 7-Day Avg -21.01% | -45.65%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($7.13M) vs puts ($361.3K). Massive premium surge with dollar volume up 199% vs prior. Dollar volume significantly above 7-day average (61% higher). Extreme bullish P/C ratio of 0.19 - heavy call buying (5,607 calls vs 1,086 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 17 of results (avg 8.2%, best 6.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 31	9.10	9.70	$9.40	6.4%	4	0.56	60
$180.00	Aug 7	27.20	29.20	$28.20	7.1%	14	0.88	--
$170.00	Jul 10	35.20	37.90	$36.55	7.4%	2	0.93	--
$175.00	Aug 14	32.20	34.80	$33.50	7.8%	8	0.89	--
$175.00	Jul 10	30.30	32.80	$31.55	7.9%	2	0.92	--

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 31	6.90	7.40	$7.15	7.0%	1	0.45	--
$205.00	Jul 24	6.10	6.60	$6.35	7.9%	14	0.45	44

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.93, cheapest $0.93)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 17	0.85	1.00	$0.93	16.1%	20	0.15	1.5K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 36 found (avg delta 0.76, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 10	25.20	28.10	$26.65	10.9%	1	0.98	1
$190.00	Jul 10	15.40	18.10	$16.75	16.1%	1	0.95	25
$170.00	Jul 10	35.20	37.90	$36.55	7.4%	2	0.93	--
$172.50	Jul 10	32.70	35.40	$34.05	7.9%	2	0.92	--
$195.00	Jul 10	11.30	13.20	$12.25	15.5%	4	0.92	--

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 10	4.70	5.40	$5.05	13.9%	1	0.66	43
$210.00	Jul 17	6.10	6.80	$6.45	10.9%	2	0.60	104
$207.50	Jul 17	4.60	5.50	$5.05	17.8%	2	0.51	35

Most actively traded options today. High liquidity = easy entry/exit. 110 active (total vol 4.7K, top 800)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	3.10	3.60	$3.35	14.9%	800	0.41	1.1K
$230.00	Jul 24	0.80	1.40	$1.10	54.5%	653	0.12	87
$220.00	Jul 24	2.55	2.95	$2.75	14.5%	651	0.26	137
$210.00	Jul 10	1.55	1.95	$1.75	22.9%	336	0.34	2.4K
$212.50	Jul 17	2.20	2.65	$2.42	18.6%	244	0.33	85

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 24	1.70	2.00	$1.85	16.2%	203	0.17	--
$200.00	Jul 24	4.20	4.70	$4.45	11.2%	73	0.34	18
$205.00	Jul 10	2.10	2.65	$2.38	23.1%	65	0.41	95
$197.50	Jul 10	0.40	0.60	$0.50	40.0%	63	0.12	13
$195.00	Jul 10	0.20	0.50	$0.35	85.7%	44	0.08	57

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 47.2%, max 182.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Jul 10	Aug 14	122.8%	43.5%	182.5%	10	--
$185.00	Jul 10	Aug 14	92.1%	36.3%	154.1%	9	--
$230.00	Jul 10	Aug 14	85.5%	36.6%	133.9%	13	7
$227.50	Jul 10	Jul 24	79.3%	40.3%	96.6%	8	--
$180.00	Jul 10	Aug 14	65.6%	39.1%	67.7%	3	1

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 10	Aug 14	92.1%	36.3%	154.1%	9	16
$190.00	Jul 10	Aug 7	50.1%	36.8%	36.2%	22	63
$195.00	Jul 10	Aug 7	41.6%	35.1%	18.5%	46	57
$175.00	Jul 17	Jul 31	50.3%	44.5%	13.2%	4	749
$202.50	Jul 10	Jul 17	38.0%	34.1%	11.3%	36	310

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 65 found (best R:R 40.67, avg 5.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$217.50	$220.00	Jul 10	$0.13	$2.37	$0.13	18.23	$217.63
$230.00	$240.00	Jul 24	$0.65	$9.35	$0.65	14.38	$230.65
$225.00	$230.00	Jul 31	$0.40	$4.60	$0.40	11.50	$225.40
$222.50	$225.00	Jul 17	$0.25	$2.25	$0.25	9.00	$222.75
$215.00	$217.50	Jul 10	$0.27	$2.23	$0.27	8.26	$215.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$180.00	$175.00	Jul 17	$0.12	$4.88	$0.12	40.67	$179.88
$185.00	$180.00	Jul 17	$0.13	$4.87	$0.13	37.46	$184.87
$190.00	$185.00	Jul 17	$0.17	$4.83	$0.17	28.41	$189.83
$190.00	$187.50	Jul 10	$0.15	$2.35	$0.15	15.67	$189.85
$197.50	$195.00	Jul 10	$0.15	$2.35	$0.15	15.67	$197.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 24.00, avg 1.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$185.00	$190.00	Jul 10	$4.80	$4.80	$0.20	24.00	$189.80
$190.00	$195.00	Jul 10	$4.50	$4.50	$0.50	9.00	$194.50
$175.00	$180.00	Aug 14	$4.45	$4.45	$0.55	8.09	$179.45
$197.50	$200.00	Jul 10	$2.20	$2.20	$0.30	7.33	$199.70
$185.00	$190.00	Aug 14	$4.35	$4.35	$0.65	6.69	$189.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$210.00	$207.50	Jul 17	$1.40	$1.40	$1.10	1.27	$208.60
$210.00	$205.00	Jul 10	$2.67	$2.67	$2.33	1.15	$207.33
$207.50	$205.00	Jul 17	$1.15	$1.15	$1.35	0.85	$206.35
$205.00	$200.00	Jul 24	$1.90	$1.90	$3.10	0.61	$203.10
$205.00	$202.50	Jul 17	$0.92	$0.92	$1.58	0.58	$204.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $1.36, cheapest $0.37)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$222.50	Jul 10	Jul 17	$0.47	42.0%	34.1%
$220.00	Jul 10	Jul 17	$0.78	35.6%	33.8%
$217.50	Jul 10	Jul 17	$0.97	34.8%	33.0%
$215.00	Jul 10	Jul 17	$1.25	35.1%	33.3%
$240.00	Jul 24	Jul 31	$1.25	41.7%	48.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 10	Jul 17	$0.37	50.1%	37.9%
$180.00	Jul 17	Jul 24	$0.40	47.6%	44.4%
$175.00	Jul 17	Jul 31	$0.57	50.3%	44.5%
$192.50	Jul 10	Jul 17	$0.63	44.9%	37.4%
$195.00	Jul 10	Jul 17	$0.80	41.6%	35.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 3.14% of stock, avg 6.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$205.00	Jul 10	$4.10	$2.38	$6.48	$198.52	$211.48	3.14%
$210.00	Jul 10	$1.75	$5.05	$6.80	$203.20	$216.80	3.29%
$202.50	Jul 10	$5.75	$1.53	$7.28	$195.22	$209.78	3.53%
$200.00	Jul 10	$7.60	$0.88	$8.48	$191.52	$208.48	4.11%
$207.50	Jul 17	$4.55	$5.05	$9.60	$197.90	$217.10	4.65%
$205.00	Jul 17	$5.85	$3.90	$9.75	$195.25	$214.75	4.72%
$210.00	Jul 17	$3.35	$6.45	$9.80	$200.20	$219.80	4.75%
$197.50	Jul 10	$9.80	$0.50	$10.30	$187.20	$207.80	4.99%
$202.50	Jul 17	$7.45	$2.98	$10.43	$192.07	$212.93	5.05%
$200.00	Jul 17	$9.20	$2.17	$11.37	$188.63	$211.37	5.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 108 found (cheapest 0.51% of stock, avg 2.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$215.00	$197.50	Jul 10	$0.55	$0.50	$1.05	$196.45	$216.05
$215.00	$200.00	Jul 10	$0.55	$0.88	$1.43	$198.57	$216.43
$212.50	$197.50	Jul 10	$1.00	$0.50	$1.50	$196.00	$214.00
$227.50	$197.50	Jul 10	$1.08	$0.50	$1.58	$195.92	$229.08
$215.00	$185.00	Jul 10	$0.55	$1.13	$1.68	$183.32	$216.68
$212.50	$200.00	Jul 10	$1.00	$0.88	$1.88	$198.12	$214.38
$227.50	$200.00	Jul 10	$1.08	$0.88	$1.96	$198.04	$229.46
$215.00	$202.50	Jul 10	$0.55	$1.53	$2.08	$200.42	$217.08
$212.50	$185.00	Jul 10	$1.00	$1.13	$2.13	$182.87	$214.63
$227.50	$185.00	Jul 10	$1.08	$1.13	$2.21	$182.79	$229.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 158 found (best R:R 15.67, avg credit $1.79)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
188/190	198/200	Jul 10	$2.35	$0.15	15.67	$187.65	$199.85
192/195	200/202	Jul 24	$2.27	$0.23	9.87	$192.73	$202.27
198/200	202/205	Jul 17	$2.19	$0.31	7.06	$197.81	$204.69
195/198	200/202	Jul 17	$2.18	$0.32	6.81	$195.32	$202.18
202/205	208/210	Jul 17	$2.12	$0.38	5.58	$202.88	$209.62
192/195	205/208	Jul 24	$2.12	$0.38	5.58	$192.88	$207.12
200/202	205/208	Jul 17	$2.11	$0.39	5.41	$200.39	$207.11
185/190	195/200	Jul 24	$4.20	$0.80	5.25	$185.80	$199.20
205/208	210/212	Jul 17	$2.08	$0.42	4.95	$205.42	$212.08
190/192	200/202	Jul 24	$2.08	$0.42	4.95	$190.42	$202.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$212.50	$215.00	$217.50	Jul 17	$0.07	$2.43	34.71
$225.00	$227.50	$230.00	Jul 24	$0.07	$2.43	34.71
$175.00	$177.50	$180.00	Jul 10	$0.10	$2.40	24.00
$205.00	$207.50	$210.00	Jul 17	$0.10	$2.40	24.00
$175.00	$180.00	$185.00	Aug 14	$0.20	$4.80	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$170.00	$175.00	$180.00	Jul 17	$0.09	$4.91	54.56
$192.50	$195.00	$197.50	Jul 10	$0.05	$2.45	49.00
$190.00	$192.50	$195.00	Jul 10	$0.08	$2.42	30.25
$200.00	$202.50	$205.00	Jul 17	$0.11	$2.39	21.73
$180.00	$185.00	$190.00	Jul 24	$0.25	$4.75	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 68 found (best net $--, 62 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$220.00	1:2	Jul 31	$0.00	$10.00
$210.00	$220.00	1:2	Aug 7	-$0.80	$9.20
$230.00	$240.00	1:2	Jul 31	-$1.65	$8.35
$230.00	$235.00	1:2	Jul 17	-$0.12	$4.88
$240.00	$245.00	1:2	Jul 24	-$0.41	$4.59

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$195.00	1:2	Jul 31	-$0.05	$9.95
$180.00	$175.00	1:2	Jul 17	-$0.06	$4.94
$175.00	$170.00	1:2	Jul 17	-$0.12	$4.88
$185.00	$180.00	1:2	Jul 17	-$0.17	$4.83
$185.00	$180.00	1:2	Jul 24	-$0.25	$4.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 3.24%, avg 1.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Jul 31	$6.70	0.46	1.7%	3.24%	4.94%	1	23
$210.00	Aug 7	$6.50	0.46	1.7%	3.15%	4.84%	1	--
$207.50	Jul 24	$6.40	0.50	0.5%	3.10%	3.58%	3	--
$210.00	Jul 24	$5.70	0.45	1.7%	2.76%	4.46%	8	157
$207.50	Jul 17	$4.30	0.49	0.5%	2.08%	2.57%	58	214
$215.00	Jul 24	$3.90	0.35	4.1%	1.89%	6.00%	15	41
$220.00	Jul 31	$3.20	0.28	6.5%	1.55%	8.09%	11	--
$210.00	Jul 17	$3.10	0.41	1.7%	1.50%	3.20%	800	1.1K
$207.50	Jul 10	$2.55	0.47	0.5%	1.23%	1.72%	64	84
$220.00	Jul 24	$2.55	0.26	6.5%	1.23%	7.77%	651	137

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 5,607

Total Puts 1,086

Put/Call Ratio 0.19

Net Difference 4,521

Prior's Put/Call Breakdown

Total Calls 3,140

Total Puts 1,955

Put/Call Ratio 0.62

Net Difference 1,185

Prior 7-Day Put/Call Summary

Total Calls 39,341

Total Puts 11,517

Average Put/Call Ratio 0.45

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