COF - Options Database

COF

CAPITAL ONE FINL COR

$200.10 +4.25%

$200.64 (+0.27%)🌙

as of 07/09 06:19 PM

(7/8 18:20) ◀

Thursday, July 9, 2026 (6:19pm)

▶ (7/10 18:19)

◀ 7/9 18:19 ▶

Option Volume

Detail

ℹ

Current (07/09) 6,412

Calls: 3,870 (60%)

Puts: 2,542 (40%)

Prior (07/08) 17,207

Calls: 12,441 (72%)

Puts: 4,766 (28%)

Current vs Prior -62.74%

Calls: -68.89% (Calls)

Puts: -46.66% (Puts)

Prior 7-Day Total 57,617

Calls: 41,701 (72%)

Puts: 15,916 (28%)

Prior 7-Day Average 8,231

Calls: 5,957 (72%)

Puts: 2,273 (28%)

Current vs Prior 7-Day Avg -22.10%

Calls: -35.04%

Puts: +11.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/09) $4.09M

Calls: $2.39M (58%)

Puts: $1.70M (42%)

Prior (07/08) $5.01M

Calls: $2.85M (57%)

Puts: $2.16M (43%)

Current vs Prior -18.31%

Calls: -16.14%

Puts: -21.19%

Prior 7-Day Total $32.73M

Calls: $24.79M (76%)

Puts: $7.94M (24%)

Prior 7-Day Average $4.68M

Calls: $3.54M (76%)

Puts: $1.13M (24%)

Current vs Prior 7-Day Avg -12.49%

Calls: -32.45%

Puts: +49.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 0.66

Prior (07/08) 0.38

Current vs Prior +71.46%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg +25.24%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/09) 76,858

Calls: 42,499 (55%)

Puts: 34,359 (45%)

Prior (07/08) 69,833

Calls: 37,526 (54%)

Puts: 32,307 (46%)

Current vs Prior +10.06%

Prior 7-Day Total 429,434

Calls: 244,504 (57%)

Puts: 184,930 (43%)

Prior 7-Day Average 61,347

Calls: 34,929 (57%)

Puts: 26,418 (43%)

Current vs Prior 7-Day Avg +25.28%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.35% | 4.65%4.65% | 12.89%

Prior 3.39% | 5.39%5.39% | 11.41%

Current vs Prior -30.64% | -13.80%-13.80% | +13.01%

Prior 7-Day Avg 3.30% | 5.13%5.67% | 12.67%

Current vs 7-Day Avg -28.82% | -9.37%-18.09% | +1.76%

Prior 7-Day Eod 3.39% | 5.39%-- | --

Current vs 7-Day Eod -30.64% | -13.80%-- | --

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 15.63% | 5.10%

Calls: 13.79% | 4.32%

Puts: 17.48% | 5.88%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Pricy

Add Card

🤖 AI Insights

Below-average activity with volume down 63% vs prior. Bullish P/C ratio of 0.66. P/C ratio rising 71% - increased hedging/bearish positioning.

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 24 of results (avg 7.1%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Aug 21	12.50	13.00	$12.75	3.9%	9	0.60	296
$195.00	Jul 31	10.70	11.20	$10.95	4.6%	2	0.62	35
$200.00	Aug 21	9.80	10.30	$10.05	5.0%	93	0.52	575
$200.00	Aug 7	8.90	9.40	$9.15	5.5%	47	0.52	26
$205.00	Jul 31	5.60	6.00	$5.80	6.9%	6	0.42	79

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 21	2.70	2.80	$2.75	3.6%	17	0.19	399
$190.00	Aug 21	5.30	5.50	$5.40	3.7%	46	0.32	347
$185.00	Aug 21	3.80	4.00	$3.90	5.1%	31	0.25	182
$200.00	Aug 21	9.40	9.90	$9.65	5.2%	83	0.48	336
$210.00	Aug 21	15.20	16.30	$15.75	7.0%	15	0.63	70

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.98, cheapest $0.98)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 17	0.90	1.05	$0.98	15.3%	26	0.17	449

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 38 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 10	8.30	10.80	$9.55	26.2%	6	1.00	24
$172.50	Jul 10	25.70	28.40	$27.05	10.0%	2	0.90	--
$175.00	Jul 10	22.90	26.30	$24.60	13.8%	2	0.90	--
$195.00	Jul 10	4.30	6.00	$5.15	33.0%	31	0.87	138
$187.50	Jul 10	10.50	13.50	$12.00	25.0%	11	0.85	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Jul 10	11.80	14.30	$13.05	19.2%	5	0.98	--
$210.00	Jul 10	9.40	11.80	$10.60	22.6%	25	0.97	1
$205.00	Jul 10	4.80	6.30	$5.55	27.0%	24	0.87	570
$210.00	Jul 17	10.20	12.00	$11.10	16.2%	1	0.83	111
$207.50	Jul 17	8.10	9.80	$8.95	19.0%	5	0.76	40

Most actively traded options today. High liquidity = easy entry/exit. 125 active (total vol 4.9K, top 560)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	5.70	6.20	$5.95	8.4%	560	0.37	965
$205.00	Jul 17	1.75	2.15	$1.95	20.5%	420	0.32	2.2K
$200.00	Jul 17	3.80	4.20	$4.00	10.0%	249	0.51	536
$197.50	Jul 10	2.40	4.10	$3.25	52.3%	203	0.72	159
$200.00	Jul 10	1.15	1.85	$1.50	46.7%	193	0.49	163

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Jul 10	0.10	0.40	$0.25	120.0%	555	0.09	356
$195.00	Aug 21	7.10	7.70	$7.40	8.1%	525	0.40	978
$200.00	Aug 7	8.00	8.90	$8.45	10.7%	103	0.48	--
$200.00	Aug 21	9.40	9.90	$9.65	5.2%	83	0.48	336
$197.50	Jul 17	2.65	3.10	$2.88	15.6%	47	0.39	205

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 95.3%, max 503.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$230.00	Jul 10	Aug 21	216.9%	35.9%	503.8%	19	387
$220.00	Jul 10	Aug 21	138.5%	36.0%	285.1%	79	1.3K
$215.00	Jul 10	Aug 7	64.0%	38.4%	66.7%	18	420
$190.00	Jul 10	Aug 21	58.3%	35.4%	64.7%	8	24
$240.00	Jul 24	Aug 21	51.9%	36.5%	42.2%	62	195

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 10	Aug 21	154.0%	36.6%	320.5%	19	399
$182.50	Jul 10	Jul 24	163.8%	43.3%	278.3%	25	48
$187.50	Jul 10	Jul 17	128.6%	38.2%	236.7%	28	63
$170.00	Jul 10	Aug 21	129.4%	38.9%	232.3%	29	276
$185.00	Jul 10	Aug 21	78.7%	36.0%	119.0%	32	182

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 26.78, avg 4.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$225.00	$230.00	Jul 31	$0.18	$4.82	$0.18	26.78	$225.18
$212.50	$215.00	Jul 17	$0.19	$2.31	$0.19	12.16	$212.69
$230.00	$240.00	Aug 21	$0.78	$9.22	$0.78	11.82	$230.78
$205.00	$207.50	Jul 10	$0.20	$2.30	$0.20	11.50	$205.20
$215.00	$217.50	Jul 17	$0.20	$2.30	$0.20	11.50	$215.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$175.00	$170.00	Jul 17	$0.18	$4.82	$0.18	26.78	$174.82
$185.00	$180.00	Jul 17	$0.25	$4.75	$0.25	19.00	$184.75
$180.00	$170.00	Jul 10	$0.57	$9.43	$0.57	16.54	$179.43
$192.50	$190.00	Jul 10	$0.15	$2.35	$0.15	15.67	$192.35
$195.00	$192.50	Jul 10	$0.15	$2.35	$0.15	15.67	$194.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 15.67, avg 1.04)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$190.00	$195.00	Jul 10	$4.40	$4.40	$0.60	7.33	$194.40
$180.00	$185.00	Aug 21	$3.85	$3.85	$1.15	3.35	$183.85
$195.00	$197.50	Jul 10	$1.90	$1.90	$0.60	3.17	$196.90
$190.00	$195.00	Jul 17	$3.60	$3.60	$1.40	2.57	$193.60
$185.00	$192.50	Jul 24	$5.35	$5.35	$2.15	2.49	$190.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$205.00	$202.50	Jul 10	$2.35	$2.35	$0.15	15.67	$202.65
$210.00	$207.50	Jul 17	$2.15	$2.15	$0.35	6.14	$207.85
$207.50	$205.00	Jul 17	$2.05	$2.05	$0.45	4.56	$205.45
$205.00	$202.50	Jul 17	$1.60	$1.60	$0.90	1.78	$203.40
$210.00	$200.00	Aug 21	$6.10	$6.10	$3.90	1.56	$203.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $1.29, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$215.00	Jul 10	Jul 17	$0.35	64.0%	34.6%
$240.00	Jul 24	Aug 21	$0.47	51.9%	36.5%
$212.50	Jul 10	Jul 17	$0.54	54.9%	34.1%
$210.00	Jul 10	Jul 17	$0.80	50.9%	33.3%
$225.00	Jul 17	Jul 31	$0.95	45.4%	40.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$170.00	Jul 10	Jul 17	$0.07	129.4%	53.2%
$182.50	Jul 10	Jul 24	$0.22	163.8%	43.3%
$185.00	Jul 10	Jul 17	$0.45	78.7%	40.8%
$210.00	Jul 10	Jul 17	$0.50	50.9%	33.3%
$190.00	Jul 10	Jul 17	$0.88	58.3%	36.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 1.60% of stock, avg 6.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Jul 10	$1.50	$1.70	$3.20	$196.80	$203.20	1.60%
$202.50	Jul 10	$0.60	$3.20	$3.80	$198.70	$206.30	1.90%
$197.50	Jul 10	$3.25	$0.85	$4.10	$193.40	$201.60	2.05%
$195.00	Jul 10	$5.15	$0.40	$5.55	$189.45	$200.55	2.77%
$205.00	Jul 10	$0.28	$5.55	$5.83	$199.17	$210.83	2.91%
$200.00	Jul 17	$4.00	$3.80	$7.80	$192.20	$207.80	3.90%
$202.50	Jul 17	$2.85	$5.30	$8.15	$194.35	$210.65	4.07%
$197.50	Jul 17	$5.65	$2.88	$8.53	$188.97	$206.03	4.26%
$205.00	Jul 17	$1.95	$6.90	$8.85	$196.15	$213.85	4.42%
$195.00	Jul 17	$7.20	$2.00	$9.20	$185.80	$204.20	4.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.26% of stock, avg 3.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$205.00	$192.50	Jul 10	$0.28	$0.25	$0.53	$191.97	$205.53
$205.00	$195.00	Jul 10	$0.28	$0.40	$0.68	$194.32	$205.68
$220.00	$192.50	Jul 10	$0.55	$0.25	$0.80	$191.70	$220.80
$202.50	$192.50	Jul 10	$0.60	$0.25	$0.85	$191.65	$203.35
$220.00	$195.00	Jul 10	$0.55	$0.40	$0.95	$194.05	$220.95
$202.50	$195.00	Jul 10	$0.60	$0.40	$1.00	$194.00	$203.50
$205.00	$197.50	Jul 10	$0.28	$0.85	$1.13	$196.37	$206.13
$230.00	$192.50	Jul 10	$1.08	$0.25	$1.33	$191.17	$231.33
$205.00	$187.50	Jul 10	$0.28	$1.08	$1.36	$186.14	$206.36
$205.00	$182.50	Jul 10	$0.28	$1.08	$1.36	$181.14	$206.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 236 found (best R:R 40.67, avg credit $2.20)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
180/182	190/195	Jul 10	$4.88	$0.12	40.67	$177.62	$194.88
180/182	195/198	Jul 10	$2.38	$0.12	19.83	$180.12	$197.38
182/185	192/195	Jul 24	$2.30	$0.20	11.50	$182.70	$194.80
190/192	195/198	Jul 24	$2.30	$0.20	11.50	$190.20	$197.30
170/175	180/185	Aug 21	$4.55	$0.45	10.11	$170.45	$184.55
192/195	198/200	Jul 17	$2.25	$0.25	9.00	$192.75	$199.75
198/200	205/208	Jul 24	$2.25	$0.25	9.00	$197.75	$207.25
200/202	205/208	Jul 24	$2.25	$0.25	9.00	$200.25	$207.25
180/182	198/200	Jul 10	$2.23	$0.27	8.26	$180.27	$199.73
195/198	200/202	Jul 24	$2.20	$0.30	7.33	$195.30	$202.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$202.50	$205.00	Jul 24	$0.05	$2.45	49.00
$207.50	$210.00	$212.50	Jul 24	$0.05	$2.45	49.00
$205.00	$210.00	$215.00	Aug 7	$0.15	$4.85	32.33
$185.00	$190.00	$195.00	Aug 21	$0.15	$4.85	32.33
$210.00	$212.50	$215.00	Jul 17	$0.09	$2.41	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$202.50	$205.00	Jul 17	$0.10	$2.40	24.00
$205.00	$207.50	$210.00	Jul 17	$0.10	$2.40	24.00
$190.00	$192.50	$195.00	Jul 24	$0.10	$2.40	24.00
$187.50	$190.00	$192.50	Jul 17	$0.12	$2.38	19.83
$175.00	$180.00	$185.00	Jul 17	$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. 85 found (best net $-0.02, 69 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$240.00	1:2	Aug 21	-$0.07	$9.93
$220.00	$230.00	1:2	Aug 21	-$0.11	$9.89
$220.00	$230.00	1:2	Aug 14	-$0.32	$9.68
$210.00	$220.00	1:2	Aug 21	-$0.35	$9.65
$230.00	$240.00	1:2	Jul 24	-$0.46	$9.54

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$175.00	1:2	Jul 31	-$0.02	$9.98
$177.50	$170.00	1:2	Jul 24	-$0.04	$7.46
$210.00	$200.00	1:2	Aug 21	-$3.55	$6.45
$185.00	$180.00	1:2	Jul 17	-$0.03	$4.97
$180.00	$175.00	1:2	Jul 17	-$0.28	$4.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 3.25%, avg 1.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Aug 7	$6.50	0.44	2.5%	3.25%	5.70%	7	3
$210.00	Aug 21	$5.70	0.37	5.0%	2.85%	7.80%	560	965
$202.50	Jul 24	$5.60	0.46	1.2%	2.80%	4.00%	9	26
$205.00	Jul 31	$5.60	0.42	2.5%	2.80%	5.25%	6	79
$210.00	Aug 7	$4.70	0.35	5.0%	2.35%	7.30%	2	24
$205.00	Jul 24	$4.30	0.40	2.5%	2.15%	4.60%	11	402
$210.00	Jul 31	$3.80	0.33	5.0%	1.90%	6.85%	2	35
$207.50	Jul 24	$3.20	0.34	3.7%	1.60%	5.30%	3	--
$215.00	Aug 7	$3.20	0.27	7.5%	1.60%	9.05%	10	297
$220.00	Aug 21	$3.00	0.23	9.9%	1.50%	11.44%	76	1.2K

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 3,870

Total Puts 2,542

Put/Call Ratio 0.66

Net Difference 1,328

Prior's Put/Call Breakdown

Total Calls 12,441

Total Puts 4,766

Put/Call Ratio 0.38

Net Difference 7,675

Prior 7-Day Put/Call Summary

Total Calls 41,701

Total Puts 15,916

Average Put/Call Ratio 0.52

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