COF - Options Database

COF

CAPITAL ONE FINL COR

$202.89 -1.75%

(7/6 18:18) ◀

Tuesday, July 7, 2026 (6:19pm)

▶ (7/8 18:20)

◀ 7/7 18:19 ▶

Option Volume

Detail

ℹ

Current (07/07) 7,865

Calls: 3,868 (49%)

Puts: 3,997 (51%)

Prior (07/06) 6,693

Calls: 5,607 (84%)

Puts: 1,086 (16%)

Current vs Prior +17.51%

Calls: -31.01% (Calls)

Puts: +268.05% (Puts)

Prior 7-Day Total 57,551

Calls: 44,948 (78%)

Puts: 12,603 (22%)

Prior 7-Day Average 8,221

Calls: 6,421 (78%)

Puts: 1,800 (22%)

Current vs Prior 7-Day Avg -4.34%

Calls: -39.76%

Puts: +122.00%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/07) $5.63M

Calls: $3.73M (66%)

Puts: $1.90M (34%)

Prior (07/06) $7.50M

Calls: $7.13M (95%)

Puts: $361.3K (5%)

Current vs Prior -24.86%

Calls: -47.72%

Puts: +426.68%

Prior 7-Day Total $35.42M

Calls: $27.37M (77%)

Puts: $8.05M (23%)

Prior 7-Day Average $5.06M

Calls: $3.91M (77%)

Puts: $1.15M (23%)

Current vs Prior 7-Day Avg +11.33%

Calls: -4.59%

Puts: +65.42%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07) 1.03

Prior (07/06) 0.19

Current vs Prior +433.52%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg +149.97%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/07) 66,748

Calls: 38,990 (58%)

Puts: 27,758 (42%)

Prior (07/06) 53,501

Calls: 36,207 (68%)

Puts: 17,294 (32%)

Current vs Prior +24.76%

Prior 7-Day Total 434,711

Calls: 247,056 (57%)

Puts: 187,655 (43%)

Prior 7-Day Average 62,101

Calls: 35,293 (57%)

Puts: 26,807 (43%)

Current vs Prior 7-Day Avg +7.48%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.27% | 5.08%5.08% | 12.62%

Prior 3.68% | 5.28%5.28% | 12.40%

Current vs Prior -11.21% | -3.82%-3.82% | +1.78%

Prior 7-Day Avg 3.26% | 5.04%6.19% | 13.12%

Current vs 7-Day Avg +0.30% | +0.64%-17.95% | -3.85%

Prior 7-Day Eod 3.68% | 5.28%-- | --

Current vs 7-Day Eod -11.21% | -3.82%-- | --

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 19.19% | 8.77%

Calls: 17.24% | 8.96%

Puts: 21.15% | 8.59%

Current vs 7-Day Avg -18.57% | -41.86%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($3.73M). Slightly bearish P/C ratio of 1.03. P/C ratio rising 434% - increased hedging/bearish positioning. Rising open interest (up 25%) indicates new positions being established.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 17 of results (avg 7.3%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	11.50	12.00	$11.75	4.3%	9	0.56	563
$170.00	Jul 17	32.40	34.50	$33.45	6.3%	3	0.98	16
$200.00	Jul 24	8.70	9.30	$9.00	6.7%	8	0.59	98
$205.00	Jul 31	7.10	7.60	$7.35	6.8%	9	0.48	62
$210.00	Aug 21	6.90	7.40	$7.15	7.0%	75	0.41	925

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	13.60	14.10	$13.85	3.6%	7	0.59	69
$195.00	Aug 21	6.20	6.50	$6.35	4.7%	500	0.36	660
$195.00	Jul 31	4.40	4.70	$4.55	6.6%	3	0.33	--
$200.00	Jul 31	6.30	6.80	$6.55	7.6%	3	0.42	--
$240.00	Aug 14	35.60	38.70	$37.15	8.3%	2	0.87	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.66, cheapest $0.43)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 17	0.40	0.45	$0.43	11.6%	80	0.08	1.5K
$215.00	Jul 17	0.80	0.95	$0.88	17.0%	63	0.15	149

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 37 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 17	32.40	34.50	$33.45	6.3%	3	0.98	16
$180.00	Jul 10	22.10	24.80	$23.45	11.5%	1	0.98	--
$185.00	Jul 17	17.80	19.70	$18.75	10.1%	1	0.93	--
$165.00	Aug 7	38.00	40.90	$39.45	7.4%	2	0.93	--
$165.00	Aug 14	37.50	41.20	$39.35	9.4%	2	0.92	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Jul 10	20.30	23.10	$21.70	12.9%	4	1.00	--
$222.50	Jul 10	17.90	20.60	$19.25	14.0%	4	0.90	--
$240.00	Aug 14	35.60	38.70	$37.15	8.3%	2	0.87	--
$207.50	Jul 10	4.60	6.00	$5.30	26.4%	2	0.76	--
$210.00	Jul 17	7.70	9.20	$8.45	17.8%	4	0.73	106

Most actively traded options today. High liquidity = easy entry/exit. 119 active (total vol 5.3K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	1.60	1.95	$1.78	19.7%	767	0.27	1.2K
$220.00	Aug 21	3.90	4.30	$4.10	9.8%	488	0.27	921
$230.00	Jul 24	0.60	0.85	$0.73	34.2%	119	0.09	732
$210.00	Jul 24	4.20	5.00	$4.60	17.4%	102	0.38	163
$220.00	Jul 17	0.40	0.45	$0.43	11.6%	80	0.08	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 10	3.30	4.20	$3.75	24.0%	1.0K	0.61	100
$180.00	Jul 17	0.15	0.55	$0.35	114.3%	699	0.05	1.1K
$195.00	Aug 21	6.20	6.50	$6.35	4.7%	500	0.36	660
$197.50	Jul 10	0.60	1.00	$0.80	50.0%	176	0.20	62
$195.00	Jul 17	1.45	1.85	$1.65	24.2%	80	0.23	442

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 29.2%, max 111.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$222.50	Jul 10	Jul 24	77.9%	42.0%	85.3%	8	--
$180.00	Jul 10	Aug 7	67.5%	39.2%	72.3%	3	7
$225.00	Jul 10	Aug 7	47.8%	40.2%	19.1%	5	45
$195.00	Jul 10	Aug 21	40.3%	34.3%	17.6%	8	287
$220.00	Jul 10	Aug 21	42.5%	36.4%	16.8%	501	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 17	Aug 21	82.2%	39.0%	111.0%	15	286
$185.00	Jul 10	Aug 21	61.5%	35.7%	72.3%	4	195
$187.50	Jul 10	Jul 17	52.8%	38.6%	36.8%	2	--
$190.00	Jul 10	Aug 14	46.9%	35.5%	32.1%	8	70
$175.00	Jul 17	Aug 21	48.1%	37.3%	28.8%	15	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 28.41, avg 5.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$217.50	$220.00	Jul 17	$0.10	$2.40	$0.10	24.00	$217.60
$227.50	$230.00	Jul 17	$0.10	$2.40	$0.10	24.00	$227.60
$222.50	$225.00	Jul 17	$0.13	$2.37	$0.13	18.23	$222.63
$225.00	$230.00	Jul 31	$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

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$180.00	$175.00	Jul 17	$0.17	$4.83	$0.17	28.41	$179.83
$187.50	$180.00	Jul 17	$0.28	$7.22	$0.28	25.79	$187.22
$195.00	$192.50	Jul 10	$0.20	$2.30	$0.20	11.50	$194.80
$175.00	$165.00	Aug 21	$0.92	$9.08	$0.92	9.87	$174.08
$190.00	$187.50	Jul 17	$0.30	$2.20	$0.30	7.33	$189.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 49.00, avg 2.24)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$170.00	$185.00	Jul 17	$14.70	$14.70	$0.30	49.00	$184.70
$165.00	$170.00	Aug 7	$4.85	$4.85	$0.15	32.33	$169.85
$185.00	$190.00	Jul 17	$4.65	$4.65	$0.35	13.29	$189.65
$170.00	$180.00	Aug 7	$9.25	$9.25	$0.75	12.33	$179.25
$165.00	$185.00	Aug 14	$17.80	$17.80	$2.20	8.09	$182.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$222.50	$207.50	Jul 10	$13.95	$13.95	$1.05	13.29	$208.55
$240.00	$200.00	Aug 14	$29.50	$29.50	$10.50	2.81	$210.50
$207.50	$205.00	Jul 10	$1.55	$1.55	$0.95	1.63	$205.95
$205.00	$202.50	Jul 10	$1.45	$1.45	$1.05	1.38	$203.55
$210.00	$202.50	Jul 17	$4.30	$4.30	$3.20	1.34	$205.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $1.53, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$225.00	Jul 10	Jul 17	$0.12	47.8%	33.7%
$220.00	Jul 10	Jul 17	$0.38	42.5%	34.4%
$217.50	Jul 10	Jul 17	$0.45	39.8%	32.4%
$230.00	Jul 17	Jul 24	$0.63	37.0%	41.4%
$215.00	Jul 10	Jul 17	$0.75	37.5%	33.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Jul 17	Aug 21	$0.07	82.2%	39.0%
$187.50	Jul 10	Jul 17	$0.45	52.8%	38.6%
$190.00	Jul 10	Jul 17	$0.73	46.9%	38.2%
$192.50	Jul 10	Jul 17	$1.07	42.5%	37.9%
$195.00	Jul 10	Jul 17	$1.17	40.3%	35.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 2.55% of stock, avg 7.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Jul 10	$2.88	$2.30	$5.18	$197.32	$207.68	2.55%
$205.00	Jul 10	$1.78	$3.75	$5.53	$199.47	$210.53	2.73%
$207.50	Jul 10	$0.90	$5.30	$6.20	$201.30	$213.70	3.06%
$195.00	Jul 10	$8.40	$0.48	$8.88	$186.12	$203.88	4.38%
$202.50	Jul 17	$4.90	$4.15	$9.05	$193.45	$211.55	4.46%
$200.00	Jul 17	$6.35	$3.10	$9.45	$190.55	$209.45	4.66%
$210.00	Jul 17	$1.78	$8.45	$10.23	$199.77	$220.23	5.04%
$195.00	Jul 17	$9.90	$1.65	$11.55	$183.45	$206.55	5.69%
$192.50	Jul 17	$11.95	$1.35	$13.30	$179.20	$205.80	6.56%
$205.00	Jul 24	$6.50	$7.95	$14.45	$190.55	$219.45	7.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 116 found (cheapest 0.25% of stock, avg 3.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$192.50	Jul 10	$0.22	$0.28	$0.50	$192.00	$213.00
$212.50	$195.00	Jul 10	$0.22	$0.48	$0.70	$194.30	$213.20
$210.00	$192.50	Jul 10	$0.48	$0.28	$0.76	$191.74	$210.76
$222.50	$192.50	Jul 10	$0.65	$0.28	$0.93	$191.57	$223.43
$210.00	$195.00	Jul 10	$0.48	$0.48	$0.96	$194.04	$210.96
$212.50	$197.50	Jul 10	$0.22	$0.80	$1.02	$196.48	$213.52
$222.50	$195.00	Jul 10	$0.65	$0.48	$1.13	$193.87	$223.63
$207.50	$192.50	Jul 10	$0.90	$0.28	$1.18	$191.32	$208.68
$210.00	$197.50	Jul 10	$0.48	$0.80	$1.28	$196.22	$211.28
$207.50	$195.00	Jul 10	$0.90	$0.48	$1.38	$193.62	$208.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 153 found (best R:R 26.78, avg credit $2.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
175/180	185/190	Jul 17	$4.82	$0.18	26.78	$175.18	$189.82
188/190	192/195	Jul 17	$2.35	$0.15	15.67	$187.65	$194.85
190/192	195/198	Jul 24	$2.32	$0.18	12.89	$190.18	$197.32
192/195	202/205	Jul 24	$2.30	$0.20	11.50	$192.70	$204.80
198/200	202/205	Jul 24	$2.30	$0.20	11.50	$197.70	$204.80
198/200	202/205	Jul 17	$2.25	$0.25	9.00	$197.75	$204.75
190/195	200/205	Jul 31	$4.42	$0.58	7.62	$190.58	$204.42
192/195	200/202	Jul 24	$2.20	$0.30	7.33	$192.80	$202.20
192/195	205/208	Jul 24	$2.20	$0.30	7.33	$192.80	$207.20
198/200	205/208	Jul 24	$2.20	$0.30	7.33	$197.80	$207.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 40.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$190.00	$192.50	$195.00	Jul 17	$0.10	$2.40	24.00
$202.50	$205.00	$207.50	Jul 24	$0.10	$2.40	24.00
$205.00	$207.50	$210.00	Jul 17	$0.12	$2.38	19.83
$210.00	$212.50	$215.00	Jul 17	$0.12	$2.38	19.83
$207.50	$210.00	$212.50	Jul 10	$0.16	$2.34	14.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$187.50	$190.00	$192.50	Jul 10	$0.06	$2.44	40.67
$202.50	$205.00	$207.50	Jul 10	$0.10	$2.40	24.00
$190.00	$192.50	$195.00	Jul 10	$0.12	$2.38	19.83
$192.50	$195.00	$197.50	Jul 10	$0.12	$2.38	19.83
$187.50	$190.00	$192.50	Jul 17	$0.12	$2.38	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 85 found (best net $-3.75, 74 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$185.00	1:2	Aug 14	-$3.75	$16.25
$180.00	$195.00	1:2	Aug 7	-$2.65	$12.35
$170.00	$185.00	1:2	Jul 17	-$4.05	$10.95
$230.00	$240.00	1:2	Aug 21	-$0.08	$9.92
$220.00	$230.00	1:2	Aug 21	-$0.34	$9.66

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$190.00	1:2	Aug 14	-$0.21	$9.79
$195.00	$185.00	1:2	Aug 21	-$0.45	$9.55
$175.00	$165.00	1:2	Jul 17	-$1.18	$8.82
$187.50	$180.00	1:2	Jul 17	-$0.07	$7.43
$185.00	$177.50	1:2	Jul 10	-$0.26	$7.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 3.55%, avg 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Aug 14	$7.20	0.49	1.0%	3.55%	4.59%	1	--
$205.00	Jul 31	$7.10	0.48	1.0%	3.50%	4.54%	9	62
$210.00	Aug 21	$6.90	0.41	3.5%	3.40%	6.91%	75	925
$205.00	Jul 24	$5.90	0.48	1.0%	2.91%	3.95%	2	--
$210.00	Jul 31	$5.00	0.39	3.5%	2.46%	5.97%	21	23
$210.00	Aug 7	$5.00	0.42	3.5%	2.46%	5.97%	3	--
$207.50	Jul 24	$4.60	0.42	2.3%	2.27%	4.54%	2	3
$210.00	Jul 24	$4.20	0.38	3.5%	2.07%	5.57%	102	163
$220.00	Aug 21	$3.90	0.27	8.4%	1.92%	10.36%	488	921
$215.00	Aug 14	$3.80	0.34	6.0%	1.87%	7.84%	4	--

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 3,868

Total Puts 3,997

Put/Call Ratio 1.03

Net Difference -129

Prior's Put/Call Breakdown

Total Calls 5,607

Total Puts 1,086

Put/Call Ratio 0.19

Net Difference 4,521

Prior 7-Day Put/Call Summary

Total Calls 44,948

Total Puts 12,603

Average Put/Call Ratio 0.41

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