COF - Options Database

COF

CAPITAL ONE FINL COR

$205.29 +1.12%

$205.59 (+0.15%)🌙

as of 07/14 06:44 PM

(7/13 18:19) ◀

Tuesday, July 14, 2026 (6:44pm)

▶ (7/15 18:28)

◀ 7/14 18:44 ▶

Option Volume

Detail

ℹ

Current (07/14) 10,193

Calls: 7,602 (75%)

Puts: 2,591 (25%)

Prior (07/13) 8,257

Calls: 5,079 (62%)

Puts: 3,178 (38%)

Current vs Prior +23.45%

Calls: +49.68% (Calls)

Puts: -18.47% (Puts)

Prior 7-Day Total 60,646

Calls: 41,177 (68%)

Puts: 19,469 (32%)

Prior 7-Day Average 8,663

Calls: 5,882 (68%)

Puts: 2,781 (32%)

Current vs Prior 7-Day Avg +17.65%

Calls: +29.23%

Puts: -6.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14) $8.38M

Calls: $6.59M (79%)

Puts: $1.79M (21%)

Prior (07/13) $4.63M

Calls: $3.32M (72%)

Puts: $1.31M (28%)

Current vs Prior +80.91%

Calls: +98.66%

Puts: +36.05%

Prior 7-Day Total $36.49M

Calls: $27.04M (74%)

Puts: $9.45M (26%)

Prior 7-Day Average $5.21M

Calls: $3.86M (74%)

Puts: $1.35M (26%)

Current vs Prior 7-Day Avg +60.69%

Calls: +70.62%

Puts: +32.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 0.34

Prior (07/13) 0.63

Current vs Prior -45.53%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -37.00%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14) 77,176

Calls: 52,339 (68%)

Puts: 24,837 (32%)

Prior (07/13) 68,930

Calls: 42,045 (61%)

Puts: 26,885 (39%)

Current vs Prior +11.96%

Prior 7-Day Total 464,654

Calls: 263,888 (57%)

Puts: 200,766 (43%)

Prior 7-Day Average 66,379

Calls: 37,698 (57%)

Puts: 28,680 (43%)

Current vs Prior 7-Day Avg +16.27%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 3.50% | 7.16%3.50% | 12.20%

Prior 3.89% | 7.12%3.89% | 12.22%

Current vs Prior -10.12% | +0.61%-10.12% | -0.11%

Prior 7-Day Avg 3.53% | 5.76%4.86% | 12.40%

Current vs 7-Day Avg -1.04% | +24.34%-28.02% | -1.63%

Prior 7-Day Eod 3.89% | 7.12%3.89% | 12.22%

Current vs 7-Day Eod -10.12% | +0.61%-10.12% | -0.11%

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

Strong bullish conviction with 79% of dollar volume in calls ($6.59M) vs puts ($1.79M). Elevated premium activity with dollar volume up 81% vs prior. Dollar volume significantly above 7-day average (61% higher). Extreme bullish P/C ratio of 0.34 - heavy call buying (7,602 calls vs 2,591 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 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 34 of results (avg 7.1%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	12.70	13.20	$12.95	3.9%	17	0.61	638
$170.00	Aug 28	36.10	37.60	$36.85	4.1%	2	0.90	1
$165.00	Aug 21	40.40	42.10	$41.25	4.1%	2	0.94	9
$180.00	Aug 21	26.90	28.10	$27.50	4.4%	44	0.87	238
$190.00	Aug 21	19.00	20.00	$19.50	5.1%	44	0.75	258

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	11.80	12.40	$12.10	5.0%	1	0.55	78
$205.00	Aug 7	7.70	8.20	$7.95	6.3%	23	0.47	17
$200.00	Aug 21	6.90	7.40	$7.15	7.0%	4	0.39	271
$195.00	Aug 21	5.10	5.50	$5.30	7.5%	36	0.32	779
$210.00	Aug 7	10.10	10.90	$10.50	7.6%	359	0.56	8

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. 49 found (avg delta 0.76, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 17	19.60	21.60	$20.60	9.7%	3	0.98	--
$170.00	Jul 17	34.60	37.20	$35.90	7.2%	4	0.98	17
$187.50	Jul 17	17.10	19.80	$18.45	14.6%	2	0.98	--
$180.00	Jul 17	24.40	27.10	$25.75	10.5%	13	0.96	--
$190.00	Jul 17	14.60	16.60	$15.60	12.8%	8	0.95	703

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 17	9.00	10.70	$9.85	17.3%	4	0.94	51
$225.00	Aug 14	20.10	23.40	$21.75	15.2%	17	0.78	1
$210.00	Jul 17	4.80	6.20	$5.50	25.5%	5	0.74	124
$210.00	Jul 31	9.60	10.70	$10.15	10.8%	8	0.57	--
$210.00	Aug 7	10.10	10.90	$10.50	7.6%	359	0.56	8

Most actively traded options today. High liquidity = easy entry/exit. 137 active (total vol 7.2K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 24	2.85	3.20	$3.03	11.6%	2.5K	0.30	1.7K
$212.50	Jul 17	0.45	0.85	$0.65	61.5%	505	0.17	338
$210.00	Jul 17	1.05	1.30	$1.18	21.2%	344	0.28	3.3K
$205.00	Jul 17	2.75	3.80	$3.28	32.0%	180	0.55	2.9K
$220.00	Aug 21	4.20	4.70	$4.45	11.2%	134	0.30	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 7	10.10	10.90	$10.50	7.6%	359	0.56	8
$185.00	Jul 24	0.70	0.95	$0.83	30.1%	182	0.10	174
$195.00	Jul 17	0.10	0.45	$0.28	125.0%	77	0.08	737
$170.00	Jul 17	0.00	0.40	$0.20	200.0%	74	0.03	--
$170.00	Jul 24	0.05	0.50	$0.28	160.7%	74	0.03	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 52.9%, max 220.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Jul 17	Aug 28	129.0%	40.3%	220.2%	3	3
$170.00	Jul 17	Aug 28	111.5%	43.2%	158.3%	6	18
$180.00	Jul 17	Aug 21	90.7%	38.2%	137.1%	57	238
$185.00	Jul 17	Aug 21	57.9%	38.4%	50.7%	51	245
$190.00	Jul 17	Aug 21	55.3%	37.5%	47.4%	52	961

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 17	Aug 21	111.5%	41.9%	166.4%	86	203
$180.00	Jul 17	Aug 21	90.7%	38.2%	137.1%	12	420
$185.00	Jul 17	Aug 21	57.9%	38.4%	50.7%	34	208
$190.00	Jul 17	Aug 28	55.3%	37.2%	48.6%	18	592
$175.00	Jul 24	Aug 21	59.1%	39.8%	48.5%	33	975

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 75.92, avg 5.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$230.00	$235.00	Jul 24	$0.15	$4.85	$0.15	32.33	$230.15
$217.50	$220.00	Jul 17	$0.10	$2.40	$0.10	24.00	$217.60
$215.00	$217.50	Jul 17	$0.13	$2.37	$0.13	18.23	$215.13
$225.00	$230.00	Jul 24	$0.38	$4.62	$0.38	12.16	$225.38
$225.00	$230.00	Jul 31	$0.57	$4.43	$0.57	7.77	$225.57

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$180.00	$170.00	Jul 17	$0.13	$9.87	$0.13	75.92	$179.87
$182.50	$175.00	Jul 24	$0.32	$7.18	$0.32	22.44	$182.18
$190.00	$187.50	Jul 17	$0.12	$2.38	$0.12	19.83	$189.88
$185.00	$182.50	Jul 24	$0.13	$2.37	$0.13	18.23	$184.87
$175.00	$170.00	Aug 21	$0.32	$4.68	$0.32	14.62	$174.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 106 found (best R:R 24.00, avg 1.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$165.00	$170.00	Aug 28	$4.80	$4.80	$0.20	24.00	$169.80
$190.00	$192.50	Jul 17	$2.25	$2.25	$0.25	9.00	$192.25
$165.00	$170.00	Aug 21	$4.45	$4.45	$0.55	8.09	$169.45
$195.00	$200.00	Jul 17	$4.40	$4.40	$0.60	7.33	$199.40
$185.00	$187.50	Jul 17	$2.15	$2.15	$0.35	6.14	$187.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$215.00	$210.00	Jul 17	$4.35	$4.35	$0.65	6.69	$210.65
$225.00	$200.00	Aug 14	$15.25	$15.25	$9.75	1.56	$209.75
$210.00	$205.00	Jul 17	$2.97	$2.97	$2.03	1.46	$207.03
$210.00	$200.00	Jul 31	$5.20	$5.20	$4.80	1.08	$204.80
$210.00	$205.00	Aug 7	$2.55	$2.55	$2.45	1.04	$207.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $2.06, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Aug 21	Aug 28	$0.40	42.4%	43.8%
$230.00	Jul 17	Jul 24	$0.52	51.6%	46.8%
$175.00	Jul 17	Jul 31	$0.60	129.0%	49.9%
$225.00	Jul 17	Jul 24	$0.88	46.6%	45.8%
$170.00	Jul 17	Aug 21	$0.90	111.5%	41.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$170.00	Jul 17	Jul 24	$0.08	111.5%	63.9%
$180.00	Jul 17	Jul 31	$0.35	90.7%	44.2%
$175.00	Jul 24	Aug 14	$0.52	59.1%	40.0%
$185.00	Jul 17	Jul 24	$0.75	57.9%	51.2%
$187.50	Jul 17	Jul 24	$1.10	54.0%	51.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 2.83% of stock, avg 9.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$205.00	Jul 17	$3.28	$2.53	$5.81	$199.19	$210.81	2.83%
$202.50	Jul 17	$4.90	$1.45	$6.35	$196.15	$208.85	3.09%
$210.00	Jul 17	$1.18	$5.50	$6.68	$203.32	$216.68	3.25%
$200.00	Jul 17	$6.80	$0.95	$7.75	$192.25	$207.75	3.78%
$215.00	Jul 17	$0.33	$9.85	$10.18	$204.82	$225.18	4.96%
$195.00	Jul 17	$11.20	$0.28	$11.48	$183.52	$206.48	5.59%
$205.00	Jul 24	$7.10	$6.25	$13.35	$191.65	$218.35	6.50%
$202.50	Jul 24	$8.35	$5.10	$13.45	$189.05	$215.95	6.55%
$192.50	Jul 17	$13.35	$0.20	$13.55	$178.95	$206.05	6.60%
$200.00	Jul 24	$9.70	$4.10	$13.80	$186.20	$213.80	6.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 123 found (cheapest 0.23% of stock, avg 3.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$195.00	Jul 17	$0.20	$0.28	$0.48	$194.52	$217.98
$215.00	$195.00	Jul 17	$0.33	$0.28	$0.61	$194.39	$215.61
$217.50	$197.50	Jul 17	$0.20	$0.53	$0.73	$196.77	$218.23
$215.00	$197.50	Jul 17	$0.33	$0.53	$0.86	$196.64	$215.86
$212.50	$195.00	Jul 17	$0.65	$0.28	$0.93	$194.07	$213.43
$217.50	$200.00	Jul 17	$0.20	$0.95	$1.15	$198.85	$218.65
$212.50	$197.50	Jul 17	$0.65	$0.53	$1.18	$196.32	$213.68
$215.00	$200.00	Jul 17	$0.33	$0.95	$1.28	$198.72	$216.28
$210.00	$195.00	Jul 17	$1.18	$0.28	$1.46	$193.54	$211.46
$212.50	$200.00	Jul 17	$0.65	$0.95	$1.60	$198.40	$214.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 180 found (best R:R 24.00, avg credit $3.04)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
175/180	185/190	Aug 14	$4.80	$0.20	24.00	$175.20	$189.80
165/170	180/185	Aug 21	$4.65	$0.35	13.29	$165.35	$184.65
185/188	198/200	Jul 24	$2.32	$0.18	12.89	$185.18	$199.82
170/175	180/185	Aug 21	$4.62	$0.38	12.16	$170.38	$184.62
165/170	175/180	Aug 21	$4.60	$0.40	11.50	$165.40	$179.60
188/190	192/195	Jul 17	$2.27	$0.23	9.87	$187.73	$194.77
188/190	195/200	Jul 17	$4.52	$0.48	9.42	$185.48	$199.52
185/190	195/200	Aug 14	$4.52	$0.48	9.42	$185.48	$199.52
200/202	205/208	Jul 24	$2.25	$0.25	9.00	$200.25	$207.25
202/205	208/210	Jul 24	$2.25	$0.25	9.00	$202.75	$209.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 37.46, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$217.50	$220.00	$222.50	Jul 17	$0.08	$2.42	30.25
$210.00	$212.50	$215.00	Jul 24	$0.08	$2.42	30.25
$220.00	$222.50	$225.00	Jul 24	$0.08	$2.42	30.25
$190.00	$192.50	$195.00	Jul 17	$0.10	$2.40	24.00
$200.00	$202.50	$205.00	Jul 24	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$185.00	$190.00	Aug 21	$0.13	$4.87	37.46
$197.50	$200.00	$202.50	Jul 17	$0.08	$2.42	30.25
$170.00	$175.00	$180.00	Aug 21	$0.19	$4.81	25.32
$185.00	$187.50	$190.00	Jul 17	$0.10	$2.40	24.00
$190.00	$192.50	$195.00	Jul 17	$0.10	$2.40	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 84 found (best net $-0.01, 71 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$240.00	1:2	Aug 21	-$0.01	$9.99
$220.00	$230.00	1:2	Aug 21	-$0.25	$9.75
$220.00	$230.00	1:2	Aug 14	-$0.61	$9.39
$210.00	$220.00	1:2	Aug 28	-$0.75	$9.25
$210.00	$220.00	1:2	Aug 21	-$1.05	$8.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$170.00	1:2	Jul 17	-$0.07	$9.93
$210.00	$200.00	1:2	Aug 21	-$2.20	$7.80
$182.50	$175.00	1:2	Jul 24	-$0.06	$7.44
$175.00	$170.00	1:2	Jul 24	-$0.18	$4.82
$180.00	$175.00	1:2	Aug 14	-$0.20	$4.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 3.80%, avg 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Aug 28	$7.80	0.45	2.3%	3.80%	6.09%	104	4
$210.00	Aug 21	$7.60	0.45	2.3%	3.70%	6.00%	99	789
$210.00	Aug 7	$6.30	0.44	2.3%	3.07%	5.36%	21	39
$207.50	Jul 31	$6.10	0.48	1.1%	2.97%	4.05%	55	--
$207.50	Jul 24	$5.50	0.47	1.1%	2.68%	3.76%	11	11
$210.00	Jul 31	$5.50	0.43	2.3%	2.68%	4.97%	31	38
$210.00	Jul 24	$4.50	0.41	2.3%	2.19%	4.49%	111	225
$215.00	Aug 7	$4.50	0.35	4.7%	2.19%	6.92%	2	307
$220.00	Aug 28	$4.30	0.30	7.2%	2.09%	9.26%	12	--
$220.00	Aug 21	$4.20	0.30	7.2%	2.05%	9.21%	134	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 7,602

Total Puts 2,591

Put/Call Ratio 0.34

Net Difference 5,011

Prior's Put/Call Breakdown

Total Calls 5,079

Total Puts 3,178

Put/Call Ratio 0.63

Net Difference 1,901

Prior 7-Day Put/Call Summary

Total Calls 41,177

Total Puts 19,469

Average Put/Call Ratio 0.54

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