COF - Options Database

COF

CAPITAL ONE FINL COR

$191.95 -5.39%

$192.19 (+0.12%)🌙

as of 07/08 06:20 PM

(7/7 18:19) ◀

Wednesday, July 8, 2026 (6:20pm)

▶ (7/9 18:19)

◀ 7/8 18:20 ▶

Option Volume

Detail

ℹ

Current (07/08) 17,207

Calls: 12,441 (72%)

Puts: 4,766 (28%)

Prior (07/07) 7,865

Calls: 3,868 (49%)

Puts: 3,997 (51%)

Current vs Prior +118.78%

Calls: +221.64% (Calls)

Puts: +19.24% (Puts)

Prior 7-Day Total 54,073

Calls: 41,256 (76%)

Puts: 12,817 (24%)

Prior 7-Day Average 7,724

Calls: 5,893 (76%)

Puts: 1,831 (24%)

Current vs Prior 7-Day Avg +122.75%

Calls: +111.09%

Puts: +160.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08) $5.01M

Calls: $2.85M (57%)

Puts: $2.16M (43%)

Prior (07/07) $5.63M

Calls: $3.73M (66%)

Puts: $1.90M (34%)

Current vs Prior -11.09%

Calls: -23.54%

Puts: +13.33%

Prior 7-Day Total $31.46M

Calls: $24.57M (78%)

Puts: $6.89M (22%)

Prior 7-Day Average $4.49M

Calls: $3.51M (78%)

Puts: $984.6K (22%)

Current vs Prior 7-Day Avg +11.44%

Calls: -18.74%

Puts: +119.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 0.38

Prior (07/07) 1.03

Current vs Prior -62.93%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -21.75%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/08) 69,833

Calls: 37,526 (54%)

Puts: 32,307 (46%)

Prior (07/07) 66,748

Calls: 38,990 (58%)

Puts: 27,758 (42%)

Current vs Prior +4.62%

Prior 7-Day Total 431,444

Calls: 245,673 (57%)

Puts: 185,771 (43%)

Prior 7-Day Average 61,634

Calls: 35,096 (57%)

Puts: 26,538 (43%)

Current vs Prior 7-Day Avg +13.30%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.39% | 5.39%5.39% | 11.41%

Prior 3.27% | 5.08%5.08% | 12.62%

Current vs Prior +3.63% | +6.21%+6.21% | -9.58%

Prior 7-Day Avg 3.37% | 5.14%5.85% | 12.98%

Current vs 7-Day Avg +0.40% | +4.93%-7.87% | -12.10%

Prior 7-Day Eod 3.27% | 5.08%-- | --

Current vs 7-Day Eod +3.63% | +6.21%-- | --

Sentiment BEARISHBEARISH

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 15.40% | 8.07%

Calls: 13.50% | 8.21%

Puts: 17.30% | 7.92%

Current vs 7-Day Avg +1.52% | -36.79%

Liquidity Pricy

Add Card

🤖 AI Insights

Unusually high activity with volume up 119% vs prior - elevated interest. Volume explosion - 123% above 7-day average (17,207 vs avg 7,724). Extreme bullish P/C ratio of 0.38 - heavy call buying (12,441 calls vs 4,766 puts). P/C ratio dropping 63% - sentiment shifting bullish.

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 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 14 of results (avg 7.4%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 21	10.60	11.10	$10.85	4.6%	8	0.55	258
$195.00	Aug 21	8.20	8.70	$8.45	5.9%	33	0.47	288
$200.00	Jul 17	1.55	1.65	$1.60	6.2%	103	0.25	549
$185.00	Aug 21	13.10	14.00	$13.55	6.6%	5	0.63	230
$155.00	Aug 21	37.00	39.70	$38.35	7.0%	2	0.93	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	14.00	14.50	$14.25	3.5%	160	0.61	243
$185.00	Aug 21	6.30	6.80	$6.55	7.6%	7	0.37	178
$195.00	Aug 21	10.60	11.50	$11.05	8.1%	17	0.53	981
$180.00	Aug 21	4.60	5.00	$4.80	8.3%	92	0.29	313
$220.00	Jul 10	26.70	29.20	$27.95	8.9%	1	0.93	--

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. 44 found (avg delta 0.71, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Aug 21	37.00	39.70	$38.35	7.0%	2	0.93	2
$180.00	Jul 17	12.30	14.20	$13.25	14.3%	11	0.86	--
$185.00	Jul 10	6.60	8.90	$7.75	29.7%	1	0.85	--
$182.50	Jul 17	10.20	11.90	$11.05	15.4%	1	0.81	--
$187.50	Jul 10	4.70	6.80	$5.75	36.5%	11	0.75	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 17	26.20	30.30	$28.25	14.5%	1	0.96	--
$220.00	Jul 10	26.70	29.20	$27.95	8.9%	1	0.93	--
$210.00	Jul 17	16.80	19.50	$18.15	14.9%	1	0.93	110
$205.00	Jul 10	11.80	14.00	$12.90	17.1%	4	0.92	572
$210.00	Jul 10	17.00	19.90	$18.45	15.7%	2	0.91	--

Most actively traded options today. High liquidity = easy entry/exit. 146 active (total vol 15.2K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	0.25	0.45	$0.35	57.1%	2.3K	0.07	1.1K
$210.00	Jul 10	0.00	1.10	$0.55	200.0%	2.2K	0.09	2.4K
$205.00	Jul 17	0.65	1.05	$0.85	47.1%	2.1K	0.14	134
$217.50	Jul 10	0.00	0.45	$0.23	195.7%	2.0K	0.04	--
$230.00	Jul 24	0.00	2.35	$1.18	199.2%	539	0.10	615

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Jul 17	1.10	1.45	$1.27	27.6%	485	0.19	317
$175.00	Jul 17	0.30	0.55	$0.43	58.1%	478	0.07	733
$192.50	Jul 10	2.50	3.20	$2.85	24.6%	418	0.54	57
$182.50	Jul 10	0.20	0.70	$0.45	111.1%	336	0.11	3
$195.00	Jul 17	5.90	6.50	$6.20	9.7%	319	0.59	445

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 34 strikes (avg 67.6%, max 234.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Jul 10	Aug 21	123.4%	36.9%	234.1%	26	1.2K
$212.50	Jul 10	Jul 17	121.5%	46.3%	162.1%	40	--
$215.00	Jul 10	Aug 7	109.8%	42.9%	156.0%	23	145
$210.00	Jul 10	Aug 21	92.5%	36.8%	151.2%	2.2K	3.4K
$207.50	Jul 10	Jul 24	102.4%	44.3%	131.1%	11	107

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Jul 10	Jul 17	123.4%	47.7%	158.7%	2	--
$165.00	Jul 10	Aug 21	97.6%	39.2%	149.2%	24	296
$210.00	Jul 10	Jul 17	92.5%	38.4%	140.9%	3	110
$207.50	Jul 10	Jul 17	102.4%	43.7%	134.4%	10	32
$202.50	Jul 10	Jul 17	68.3%	37.6%	81.6%	25	335

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 37.46, avg 4.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$215.00	$220.00	Jul 31	$0.26	$4.74	$0.26	18.23	$215.26
$225.00	$230.00	Jul 31	$0.28	$4.72	$0.28	16.86	$225.28
$217.50	$220.00	Jul 24	$0.18	$2.32	$0.18	12.89	$217.68
$220.00	$225.00	Jul 24	$0.40	$4.60	$0.40	11.50	$220.40
$220.00	$230.00	Aug 21	$0.87	$9.13	$0.87	10.49	$220.87

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$175.00	$170.00	Jul 17	$0.13	$4.87	$0.13	37.46	$174.87
$170.00	$165.00	Jul 17	$0.15	$4.85	$0.15	32.33	$169.85
$185.00	$182.50	Jul 10	$0.10	$2.40	$0.10	24.00	$184.90
$160.00	$155.00	Aug 21	$0.30	$4.70	$0.30	15.67	$159.70
$180.00	$175.00	Aug 14	$0.42	$4.58	$0.42	10.90	$179.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 24.00, avg 1.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$182.50	Jul 17	$2.20	$2.20	$0.30	7.33	$182.20
$187.50	$190.00	Jul 10	$2.10	$2.10	$0.40	5.25	$189.60
$180.00	$185.00	Aug 21	$4.20	$4.20	$0.80	5.25	$184.20
$155.00	$180.00	Aug 21	$20.60	$20.60	$4.40	4.68	$175.60
$185.00	$187.50	Jul 10	$2.00	$2.00	$0.50	4.00	$187.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$210.00	$207.50	Jul 17	$2.40	$2.40	$0.10	24.00	$207.60
$220.00	$210.00	Jul 10	$9.50	$9.50	$0.50	19.00	$210.50
$200.00	$197.50	Jul 17	$2.30	$2.30	$0.20	11.50	$197.70
$207.50	$205.00	Jul 17	$2.30	$2.30	$0.20	11.50	$205.20
$200.00	$197.50	Jul 10	$2.20	$2.20	$0.30	7.33	$197.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $1.19, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Jul 10	Jul 17	$0.45	68.3%	37.6%
$205.00	Jul 10	Jul 17	$0.55	63.3%	39.0%
$215.00	Jul 10	Jul 17	$0.60	109.8%	61.8%
$230.00	Jul 17	Jul 24	$1.03	57.3%	64.4%
$225.00	Jul 24	Jul 31	$1.13	47.9%	53.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Jul 10	Jul 17	$0.07	97.6%	50.5%
$207.50	Jul 10	Jul 17	$0.15	102.4%	43.7%
$220.00	Jul 10	Jul 17	$0.30	123.4%	47.7%
$175.00	Jul 10	Jul 17	$0.38	59.9%	41.7%
$205.00	Jul 10	Jul 17	$0.55	63.3%	39.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 2.63% of stock, avg 7.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$192.50	Jul 10	$2.20	$2.85	$5.05	$187.45	$197.55	2.63%
$190.00	Jul 10	$3.65	$1.80	$5.45	$184.55	$195.45	2.84%
$195.00	Jul 10	$1.30	$4.40	$5.70	$189.30	$200.70	2.97%
$197.50	Jul 10	$0.73	$5.95	$6.68	$190.82	$204.18	3.48%
$187.50	Jul 10	$5.75	$1.00	$6.75	$180.75	$194.25	3.52%
$185.00	Jul 10	$7.75	$0.55	$8.30	$176.70	$193.30	4.32%
$200.00	Jul 10	$0.38	$8.15	$8.53	$191.47	$208.53	4.44%
$192.50	Jul 17	$4.30	$4.75	$9.05	$183.45	$201.55	4.71%
$190.00	Jul 17	$5.60	$3.55	$9.15	$180.85	$199.15	4.77%
$195.00	Jul 17	$3.22	$6.20	$9.42	$185.58	$204.42	4.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.59% of stock, avg 3.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$182.50	Jul 10	$0.68	$0.45	$1.13	$181.37	$203.63
$197.50	$182.50	Jul 10	$0.73	$0.45	$1.18	$181.32	$198.68
$202.50	$185.00	Jul 10	$0.68	$0.55	$1.23	$183.77	$203.73
$197.50	$185.00	Jul 10	$0.73	$0.55	$1.28	$183.72	$198.78
$207.50	$182.50	Jul 10	$1.10	$0.45	$1.55	$180.95	$209.05
$207.50	$185.00	Jul 10	$1.10	$0.55	$1.65	$183.35	$209.15
$202.50	$187.50	Jul 10	$0.68	$1.00	$1.68	$185.82	$204.18
$197.50	$187.50	Jul 10	$0.73	$1.00	$1.73	$185.77	$199.23
$195.00	$182.50	Jul 10	$1.30	$0.45	$1.75	$180.75	$196.75
$195.00	$185.00	Jul 10	$1.30	$0.55	$1.85	$183.15	$196.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 295 found (best R:R 34.71, avg credit $2.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
165/170	180/185	Aug 21	$4.86	$0.14	34.71	$165.14	$184.86
160/165	180/185	Aug 21	$4.72	$0.28	16.86	$160.28	$184.72
180/182	185/188	Jul 10	$2.35	$0.15	15.67	$180.15	$187.35
192/195	218/220	Jul 24	$2.28	$0.22	10.36	$192.72	$219.78
188/190	192/195	Jul 24	$2.25	$0.25	9.00	$187.75	$194.75
190/192	195/198	Jul 24	$2.25	$0.25	9.00	$190.25	$197.25
155/160	180/185	Aug 21	$4.50	$0.50	9.00	$155.50	$184.50
182/185	188/190	Jul 10	$2.20	$0.30	7.33	$182.80	$189.70
190/192	195/198	Jul 17	$2.19	$0.31	7.06	$190.31	$197.19
198/200	202/205	Jul 24	$2.17	$0.33	6.58	$197.83	$204.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 34.71, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$205.00	$207.50	$210.00	Jul 24	$0.07	$2.43	34.71
$200.00	$202.50	$205.00	Jul 24	$0.08	$2.42	30.25
$200.00	$205.00	$210.00	Jul 31	$0.17	$4.83	28.41
$192.50	$195.00	$197.50	Jul 17	$0.09	$2.41	26.78
$192.50	$195.00	$197.50	Jul 24	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$165.00	$170.00	Aug 21	$0.14	$4.86	34.71
$160.00	$165.00	$170.00	Jul 17	$0.18	$4.82	26.78
$205.00	$207.50	$210.00	Jul 17	$0.10	$2.40	24.00
$187.50	$190.00	$192.50	Jul 24	$0.10	$2.40	24.00
$182.50	$185.00	$187.50	Jul 17	$0.11	$2.39	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 97 found (best net $-0.11, 85 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$230.00	1:2	Aug 21	-$0.11	$9.89
$210.00	$220.00	1:2	Aug 21	-$0.20	$9.80
$210.00	$220.00	1:2	Aug 14	-$0.60	$9.40
$200.00	$210.00	1:2	Aug 21	-$0.65	$9.35
$190.00	$200.00	1:2	Aug 7	-$0.80	$9.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$165.00	1:2	Jul 10	-$0.11	$9.89
$175.00	$165.00	1:2	Aug 7	-$0.40	$9.60
$170.00	$165.00	1:2	Jul 17	$0.00	$5.00
$175.00	$170.00	1:2	Jul 17	-$0.17	$4.83
$165.00	$160.00	1:2	Jul 17	-$0.21	$4.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 4.27%, avg 1.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Aug 21	$8.20	0.47	1.6%	4.27%	5.86%	33	288
$192.50	Jul 24	$6.60	0.51	0.3%	3.44%	3.72%	23	50
$195.00	Jul 31	$6.40	0.46	1.6%	3.33%	4.92%	6	35
$200.00	Aug 21	$6.10	0.39	4.2%	3.18%	7.37%	153	560
$195.00	Jul 24	$5.40	0.45	1.6%	2.81%	4.40%	25	214
$200.00	Aug 14	$5.30	0.40	4.2%	2.76%	6.95%	2	6
$200.00	Aug 7	$5.00	0.38	4.2%	2.60%	6.80%	15	11
$197.50	Jul 24	$4.50	0.40	2.9%	2.34%	5.24%	16	1
$200.00	Jul 31	$4.50	0.37	4.2%	2.34%	6.54%	14	56
$192.50	Jul 17	$4.00	0.49	0.3%	2.08%	2.37%	17	57

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 12,441

Total Puts 4,766

Put/Call Ratio 0.38

Net Difference 7,675

Prior's Put/Call Breakdown

Total Calls 3,868

Total Puts 3,997

Put/Call Ratio 1.03

Net Difference -129

Prior 7-Day Put/Call Summary

Total Calls 41,256

Total Puts 12,817

Average Put/Call Ratio 0.49

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