COF - Options Database

COF

CAPITAL ONE FINL COR

$201.52 +0.71%

$201.59 (+0.03%)🌙

as of 07/10 06:19 PM

(7/9 18:19) ◀

Friday, July 10, 2026 (6:19pm)

▶ (7/13 18:19)

◀ 7/10 18:19 ▶

Option Volume

Detail

ℹ

Current (07/10) 9,117

Calls: 7,172 (79%)

Puts: 1,945 (21%)

Prior (07/09) 6,412

Calls: 3,870 (60%)

Puts: 2,542 (40%)

Current vs Prior +42.19%

Calls: +85.32% (Calls)

Puts: -23.49% (Puts)

Prior 7-Day Total 61,376

Calls: 44,256 (72%)

Puts: 17,120 (28%)

Prior 7-Day Average 8,768

Calls: 6,322 (72%)

Puts: 2,445 (28%)

Current vs Prior 7-Day Avg +3.98%

Calls: +13.44%

Puts: -20.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10) $7.12M

Calls: $5.98M (84%)

Puts: $1.14M (16%)

Prior (07/09) $4.09M

Calls: $2.39M (58%)

Puts: $1.70M (42%)

Current vs Prior +74.09%

Calls: +150.17%

Puts: -32.97%

Prior 7-Day Total $35.62M

Calls: $26.66M (75%)

Puts: $8.96M (25%)

Prior 7-Day Average $5.09M

Calls: $3.81M (75%)

Puts: $1.28M (25%)

Current vs Prior 7-Day Avg +39.98%

Calls: +57.10%

Puts: -10.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 0.27

Prior (07/09) 0.66

Current vs Prior -58.71%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg -42.65%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10) 67,605

Calls: 35,440 (52%)

Puts: 32,165 (48%)

Prior (07/09) 76,858

Calls: 42,499 (55%)

Puts: 34,359 (45%)

Current vs Prior -12.04%

Prior 7-Day Total 449,303

Calls: 254,668 (57%)

Puts: 194,635 (43%)

Prior 7-Day Average 64,186

Calls: 36,381 (57%)

Puts: 27,805 (43%)

Current vs Prior 7-Day Avg +5.33%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.70% | 4.09%4.09% | 12.46%

Prior 2.35% | 4.65%4.65% | 12.89%

Current vs Prior +74.30% | +54.28%-11.92% | -3.40%

Prior 7-Day Avg 3.17% | 5.06%5.45% | 12.62%

Current vs 7-Day Avg +29.17% | +41.58%-24.85% | -1.30%

Prior 7-Day Eod 2.35% | 4.65%-- | --

Current vs 7-Day Eod +74.30% | +54.28%-- | --

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 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

Strong bullish conviction with 84% of dollar volume in calls ($5.98M) vs puts ($1.14M). Elevated premium activity with dollar volume up 74% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (7,172 calls vs 1,945 puts). P/C ratio dropping 59% - 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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 24 of results (avg 7.7%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	10.40	10.80	$10.60	3.8%	16	0.54	579
$195.00	Aug 21	13.10	13.70	$13.40	4.5%	23	0.62	296
$200.00	Jul 31	8.30	8.80	$8.55	5.8%	46	0.55	62
$200.00	Aug 7	9.10	9.70	$9.40	6.4%	3	0.55	--
$210.00	Aug 21	6.00	6.40	$6.20	6.5%	7	0.38	771

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 31	9.10	9.60	$9.35	5.3%	1	0.55	--
$230.00	Aug 21	28.90	31.10	$30.00	7.3%	1	0.85	--
$195.00	Aug 21	6.50	7.00	$6.75	7.4%	3	0.38	778
$190.00	Aug 21	4.70	5.10	$4.90	8.2%	4	0.30	366
$200.00	Jul 24	5.60	6.10	$5.85	8.5%	12	0.45	--

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. 45 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 17	35.10	38.20	$36.65	8.5%	1	1.00	--
$190.00	Jul 10	9.90	12.60	$11.25	24.0%	11	0.99	23
$192.50	Jul 10	8.10	9.90	$9.00	20.0%	30	0.98	41
$195.00	Jul 10	5.00	7.50	$6.25	40.0%	61	0.98	137
$180.00	Jul 10	19.90	22.90	$21.40	14.0%	1	0.98	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Jul 10	9.80	11.90	$10.85	19.4%	1	1.00	--
$205.00	Jul 10	2.30	4.30	$3.30	60.6%	34	0.93	--
$230.00	Jul 24	27.60	30.20	$28.90	9.0%	95	0.93	2
$202.50	Jul 10	0.50	2.95	$1.73	141.6%	46	0.90	182
$212.50	Jul 17	10.30	12.10	$11.20	16.1%	1	0.88	--

Most actively traded options today. High liquidity = easy entry/exit. 125 active (total vol 3.1K, top 285)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 24	4.80	5.40	$5.10	11.8%	285	0.43	403
$202.50	Jul 10	0.00	0.10	$0.05	200.0%	188	0.12	103
$220.00	Aug 7	2.15	2.55	$2.35	17.0%	142	0.21	10
$210.00	Jul 17	0.65	0.80	$0.73	20.5%	91	0.17	3.1K
$207.50	Jul 17	1.15	1.35	$1.25	16.0%	77	0.25	419

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 10	0.00	0.05	$0.03	166.7%	272	0.06	180
$192.50	Jul 17	0.70	1.05	$0.88	39.8%	225	0.17	110
$202.50	Jul 17	3.70	4.20	$3.95	12.7%	113	0.54	149
$175.00	Aug 21	1.65	2.20	$1.93	28.5%	110	0.13	663
$230.00	Jul 24	27.60	30.20	$28.90	9.0%	95	0.93	2

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 398.6%, max 1975.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 10	Aug 21	759.7%	36.6%	1975.6%	37	221
$220.00	Jul 10	Aug 21	541.3%	35.8%	1412.5%	55	1.2K
$215.00	Jul 10	Aug 7	378.8%	37.7%	905.4%	11	305
$190.00	Jul 10	Aug 14	353.7%	36.6%	867.4%	13	84
$212.50	Jul 10	Jul 24	318.7%	43.1%	639.9%	9	1

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$212.50	Jul 10	Jul 17	318.7%	33.0%	865.4%	2	--
$177.50	Jul 10	Jul 17	692.7%	76.2%	809.2%	25	10
$192.50	Jul 10	Jul 24	284.8%	42.9%	563.1%	11	691
$195.00	Jul 10	Aug 21	214.9%	35.2%	510.4%	9	1.0K
$197.50	Jul 10	Jul 17	143.2%	31.8%	349.6%	43	493

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 70 found (best R:R 20.74, avg 4.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$230.00	$235.00	Jul 31	$0.23	$4.77	$0.23	20.74	$230.23
$222.50	$225.00	Jul 17	$0.12	$2.38	$0.12	19.83	$222.62
$215.00	$217.50	Jul 17	$0.13	$2.37	$0.13	18.23	$215.13
$225.00	$240.00	Aug 7	$0.89	$14.11	$0.89	15.85	$225.89
$220.00	$225.00	Jul 24	$0.35	$4.65	$0.35	13.29	$220.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$187.50	$185.00	Jul 17	$0.13	$2.37	$0.13	18.23	$187.37
$190.00	$187.50	Jul 17	$0.14	$2.36	$0.14	16.86	$189.86
$180.00	$175.00	Jul 24	$0.40	$4.60	$0.40	11.50	$179.60
$170.00	$165.00	Aug 21	$0.42	$4.58	$0.42	10.90	$169.58
$182.50	$180.00	Jul 24	$0.25	$2.25	$0.25	9.00	$182.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 89 found (best R:R 15.67, avg 1.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$187.50	$190.00	Jul 17	$2.35	$2.35	$0.15	15.67	$189.85
$190.00	$192.50	Jul 10	$2.25	$2.25	$0.25	9.00	$192.25
$180.00	$187.50	Jul 17	$6.75	$6.75	$0.75	9.00	$186.75
$175.00	$185.00	Aug 14	$8.45	$8.45	$1.55	5.45	$183.45
$175.00	$180.00	Aug 21	$4.20	$4.20	$0.80	5.25	$179.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$212.50	$210.00	Jul 17	$2.15	$2.15	$0.35	6.14	$210.35
$230.00	$210.00	Jul 24	$17.15	$17.15	$2.85	6.02	$212.85
$230.00	$220.00	Aug 21	$8.40	$8.40	$1.60	5.25	$221.60
$210.00	$207.50	Jul 24	$1.90	$1.90	$0.60	3.17	$208.10
$210.00	$207.50	Jul 17	$1.80	$1.80	$0.70	2.57	$208.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $1.30, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Jul 10	Jul 17	$0.08	541.3%	34.6%
$240.00	Aug 7	Aug 21	$0.17	42.7%	36.8%
$215.00	Jul 10	Jul 17	$0.25	378.8%	31.9%
$175.00	Aug 14	Aug 21	$0.25	39.0%	39.2%
$212.50	Jul 10	Jul 17	$0.52	318.7%	33.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$175.00	Jul 17	Jul 24	$0.23	58.6%	47.2%
$212.50	Jul 10	Jul 17	$0.35	318.7%	33.0%
$180.00	Jul 17	Jul 24	$0.68	46.8%	46.3%
$192.50	Jul 10	Jul 17	$0.85	284.8%	34.8%
$177.50	Jul 10	Jul 17	$1.07	692.7%	76.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 0.86% of stock, avg 6.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Jul 10	$1.70	$0.03	$1.73	$198.27	$201.73	0.86%
$202.50	Jul 10	$0.05	$1.73	$1.78	$200.72	$204.28	0.88%
$205.00	Jul 10	$0.08	$3.30	$3.38	$201.62	$208.38	1.68%
$197.50	Jul 10	$4.30	$0.03	$4.33	$193.17	$201.83	2.15%
$195.00	Jul 10	$6.25	$0.03	$6.28	$188.72	$201.28	3.12%
$202.50	Jul 17	$3.00	$3.95	$6.95	$195.55	$209.45	3.45%
$200.00	Jul 17	$4.30	$2.70	$7.00	$193.00	$207.00	3.47%
$205.00	Jul 17	$1.98	$5.55	$7.53	$197.47	$212.53	3.74%
$197.50	Jul 17	$5.95	$1.88	$7.83	$189.67	$205.33	3.89%
$207.50	Jul 17	$1.25	$7.25	$8.50	$199.00	$216.00	4.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 100 found (cheapest 0.04% of stock, avg 2.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$200.00	Jul 10	$0.05	$0.03	$0.08	$199.92	$202.58
$205.00	$200.00	Jul 10	$0.08	$0.03	$0.11	$199.89	$205.11
$212.50	$190.00	Jul 17	$0.55	$0.57	$1.12	$188.88	$213.62
$210.00	$190.00	Jul 17	$0.73	$0.57	$1.30	$188.70	$211.30
$212.50	$192.50	Jul 17	$0.55	$0.88	$1.43	$191.07	$213.93
$210.00	$192.50	Jul 17	$0.73	$0.88	$1.61	$190.89	$211.61
$212.50	$195.00	Jul 17	$0.55	$1.25	$1.80	$193.20	$214.30
$207.50	$190.00	Jul 17	$1.25	$0.57	$1.82	$188.18	$209.32
$210.00	$195.00	Jul 17	$0.73	$1.25	$1.98	$193.02	$211.98
$207.50	$192.50	Jul 17	$1.25	$0.88	$2.13	$190.37	$209.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 158 found (best R:R 12.16, avg credit $2.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
165/170	175/180	Aug 21	$4.62	$0.38	12.16	$165.38	$179.62
170/175	180/185	Aug 21	$4.58	$0.42	10.90	$170.42	$184.58
185/188	192/195	Jul 24	$2.22	$0.28	7.93	$185.28	$194.72
165/170	180/185	Aug 21	$4.37	$0.63	6.94	$165.63	$184.37
175/178	200/202	Jul 17	$2.15	$0.35	6.14	$175.35	$202.15
175/180	185/192	Jul 24	$6.45	$1.05	6.14	$173.55	$191.45
188/190	200/202	Jul 24	$2.13	$0.37	5.76	$187.87	$202.13
205/208	210/212	Jul 24	$2.12	$0.38	5.58	$205.38	$212.12
180/182	185/192	Jul 24	$6.30	$1.20	5.25	$176.20	$191.30
192/195	200/202	Jul 24	$2.10	$0.40	5.25	$192.90	$202.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 65.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$170.00	$180.00	$190.00	Jul 10	$0.15	$9.85	65.67
$205.00	$207.50	$210.00	Jul 10	$0.05	$2.45	49.00
$217.50	$220.00	$222.50	Jul 17	$0.09	$2.41	26.78
$202.50	$205.00	$207.50	Jul 24	$0.10	$2.40	24.00
$215.00	$217.50	$220.00	Jul 17	$0.11	$2.39	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$190.00	$192.50	$195.00	Jul 17	$0.06	$2.44	40.67
$202.50	$205.00	$207.50	Jul 17	$0.10	$2.40	24.00
$205.00	$207.50	$210.00	Jul 17	$0.10	$2.40	24.00
$165.00	$170.00	$175.00	Aug 21	$0.21	$4.79	22.81
$187.50	$190.00	$192.50	Jul 17	$0.17	$2.33	13.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 86 found (best net $-0.03, 74 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$230.00	1:2	Jul 31	-$0.11	$9.89
$230.00	$240.00	1:2	Aug 21	-$0.12	$9.88
$220.00	$230.00	1:2	Aug 21	-$0.21	$9.79
$210.00	$220.00	1:2	Aug 21	-$0.50	$9.50
$200.00	$210.00	1:2	Aug 7	-$0.60	$9.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$192.50	$177.50	1:2	Jul 10	-$0.03	$14.97
$185.00	$175.00	1:2	Aug 21	-$0.31	$9.69
$200.00	$190.00	1:2	Aug 14	-$0.40	$9.60
$180.00	$175.00	1:2	Jul 24	-$0.08	$4.92
$185.00	$180.00	1:2	Jul 17	-$0.10	$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 2.98%, avg 1.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Aug 21	$6.00	0.38	4.2%	2.98%	7.19%	7	771
$205.00	Jul 31	$5.90	0.45	1.7%	2.93%	4.65%	6	77
$202.50	Jul 24	$5.50	0.49	0.5%	2.73%	3.22%	2	--
$205.00	Jul 24	$4.80	0.43	1.7%	2.38%	4.11%	285	403
$210.00	Aug 7	$4.70	0.36	4.2%	2.33%	6.54%	2	26
$210.00	Jul 31	$4.00	0.35	4.2%	1.98%	6.19%	16	36
$207.50	Jul 24	$3.80	0.38	3.0%	1.89%	4.85%	1	9
$215.00	Aug 7	$3.20	0.28	6.7%	1.59%	8.28%	9	305
$220.00	Aug 21	$3.20	0.24	9.2%	1.59%	10.76%	52	1.2K
$210.00	Jul 24	$3.10	0.32	4.2%	1.54%	5.75%	8	209

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 7,172

Total Puts 1,945

Put/Call Ratio 0.27

Net Difference 5,227

Prior's Put/Call Breakdown

Total Calls 3,870

Total Puts 2,542

Put/Call Ratio 0.66

Net Difference 1,328

Prior 7-Day Put/Call Summary

Total Calls 44,256

Total Puts 17,120

Average Put/Call Ratio 0.47

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