COF - Options Database

COF

CAPITAL ONE FINL COR

$208.89 +1.75%

$208.47 (-0.20%)🌙

as of 07/15 06:28 PM

(7/14 18:44) ◀

Wednesday, July 15, 2026 (6:28pm)

▶ (7/16 18:19)

◀ 7/15 18:28 ▶

Option Volume

Detail

ℹ

Current (07/15) 9,018

Calls: 5,621 (62%)

Puts: 3,397 (38%)

Prior (07/14) 10,193

Calls: 7,602 (75%)

Puts: 2,591 (25%)

Current vs Prior -11.53%

Calls: -26.06% (Calls)

Puts: +31.11% (Puts)

Prior 7-Day Total 65,744

Calls: 45,639 (69%)

Puts: 20,105 (31%)

Prior 7-Day Average 9,392

Calls: 6,519 (69%)

Puts: 2,872 (31%)

Current vs Prior 7-Day Avg -3.98%

Calls: -13.79%

Puts: +18.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15) $11.74M

Calls: $7.91M (67%)

Puts: $3.83M (33%)

Prior (07/14) $8.38M

Calls: $6.59M (79%)

Puts: $1.79M (21%)

Current vs Prior +40.10%

Calls: +19.96%

Puts: +114.41%

Prior 7-Day Total $42.36M

Calls: $32.00M (76%)

Puts: $10.36M (24%)

Prior 7-Day Average $6.05M

Calls: $4.57M (76%)

Puts: $1.48M (24%)

Current vs Prior 7-Day Avg +93.95%

Calls: +72.96%

Puts: +158.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15) 0.60

Prior (07/14) 0.34

Current vs Prior +77.31%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg +20.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15) 91,036

Calls: 56,548 (62%)

Puts: 34,488 (38%)

Prior (07/14) 77,176

Calls: 52,339 (68%)

Puts: 24,837 (32%)

Current vs Prior +17.96%

Prior 7-Day Total 480,651

Calls: 285,046 (59%)

Puts: 195,605 (41%)

Prior 7-Day Average 68,664

Calls: 40,720 (59%)

Puts: 27,943 (41%)

Current vs Prior 7-Day Avg +32.58%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.92% | 6.46%2.92% | 11.73%

Prior 3.50% | 7.16%3.50% | 12.20%

Current vs Prior -16.51% | -9.75%-16.51% | -3.88%

Prior 7-Day Avg 3.45% | 5.98%4.55% | 12.31%

Current vs 7-Day Avg -15.41% | +8.12%-35.87% | -4.75%

Prior 7-Day Eod 3.50% | 7.16%3.50% | 12.20%

Current vs 7-Day Eod -16.51% | -9.75%-16.51% | -3.88%

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

Moderately bullish flow with 67% call dollar volume ($7.91M). Dollar volume significantly above 7-day average (94% higher). Bullish P/C ratio of 0.60. P/C ratio rising 77% - 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 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 8.0%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	8.70	9.20	$8.95	5.6%	18	0.50	817
$175.00	Aug 21	34.10	36.10	$35.10	5.7%	94	0.92	225
$185.00	Aug 14	25.10	26.70	$25.90	6.2%	222	0.87	68
$185.00	Aug 21	25.40	27.10	$26.25	6.5%	90	0.86	273
$175.00	Jul 17	32.80	35.30	$34.05	7.3%	1	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	9.50	10.00	$9.75	5.1%	7	0.50	79
$240.00	Aug 14	30.60	32.70	$31.65	6.6%	6	0.91	1
$210.00	Aug 28	9.80	10.50	$10.15	6.9%	4	0.49	2
$200.00	Aug 21	5.30	5.70	$5.50	7.3%	6	0.34	271
$210.00	Aug 14	8.60	9.30	$8.95	7.8%	192	0.50	42

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. 56 found (avg delta 0.78, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 17	32.80	35.30	$34.05	7.3%	1	0.99	--
$180.00	Jul 24	28.60	31.30	$29.95	9.0%	1	0.96	--
$190.00	Jul 17	17.90	20.00	$18.95	11.1%	1	0.96	696
$197.50	Jul 17	10.40	13.10	$11.75	23.0%	45	0.96	125
$195.00	Jul 17	13.30	15.40	$14.35	14.6%	64	0.95	341

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Aug 14	34.70	38.20	$36.45	9.6%	2	0.92	--
$240.00	Aug 14	30.60	32.70	$31.65	6.6%	6	0.91	1
$235.00	Aug 14	25.90	28.80	$27.35	10.6%	6	0.85	--
$230.00	Aug 7	20.60	24.10	$22.35	15.7%	2	0.84	1
$230.00	Aug 14	21.10	23.80	$22.45	12.0%	76	0.82	1

Most actively traded options today. High liquidity = easy entry/exit. 145 active (total vol 5.3K, top 267)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	4.70	5.20	$4.95	10.1%	267	0.34	1.3K
$185.00	Aug 14	25.10	26.70	$25.90	6.2%	222	0.87	68
$210.00	Jul 17	1.60	2.05	$1.83	24.6%	211	0.43	3.3K
$220.00	Jul 17	0.05	0.10	$0.08	62.5%	189	0.03	1.5K
$180.00	Aug 21	29.70	32.20	$30.95	8.1%	183	0.89	261

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 24	0.20	0.60	$0.40	100.0%	254	0.06	281
$197.50	Jul 17	0.05	0.20	$0.13	115.4%	249	0.04	234
$220.00	Aug 14	14.40	16.50	$15.45	13.6%	198	0.69	--
$210.00	Aug 14	8.60	9.30	$8.95	7.8%	192	0.50	42
$190.00	Aug 21	2.60	2.90	$2.75	10.9%	142	0.20	412

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 57.8%, max 178.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$192.50	Jul 17	Jul 31	104.3%	40.4%	158.2%	17	69
$175.00	Jul 17	Aug 28	96.9%	38.6%	151.0%	46	4
$190.00	Jul 17	Aug 21	74.9%	36.3%	106.2%	29	959
$230.00	Jul 17	Aug 21	55.5%	35.2%	57.7%	93	471
$195.00	Jul 17	Aug 28	57.7%	36.8%	57.0%	68	341

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 17	Aug 28	111.0%	39.9%	178.4%	6	--
$187.50	Jul 17	Jul 24	113.8%	50.9%	123.7%	5	36
$180.00	Jul 17	Aug 21	83.0%	38.8%	113.6%	10	--
$192.50	Jul 17	Jul 24	104.3%	49.9%	109.2%	9	27
$190.00	Jul 17	Aug 21	74.9%	36.3%	106.2%	178	1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 79 found (best R:R 36.50, avg 5.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$230.00	$245.00	Jul 24	$0.40	$14.60	$0.40	36.50	$230.40
$240.00	$250.00	Aug 21	$0.65	$9.35	$0.65	14.38	$240.65
$225.00	$227.50	Jul 24	$0.18	$2.32	$0.18	12.89	$225.18
$230.00	$250.00	Aug 14	$1.58	$18.42	$1.58	11.66	$231.58
$215.00	$217.50	Jul 17	$0.23	$2.27	$0.23	9.87	$215.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$185.00	$180.00	Aug 7	$0.22	$4.78	$0.22	21.73	$184.78
$185.00	$180.00	Aug 14	$0.22	$4.78	$0.22	21.73	$184.78
$190.00	$175.00	Jul 31	$0.83	$14.17	$0.83	17.07	$189.17
$175.00	$170.00	Jul 31	$0.32	$4.68	$0.32	14.62	$174.68
$180.00	$170.00	Aug 14	$0.65	$9.35	$0.65	14.38	$179.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 found (best R:R 24.00, avg 2.12)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$190.00	$192.50	Jul 17	$2.40	$2.40	$0.10	24.00	$192.40
$180.00	$185.00	Aug 14	$4.75	$4.75	$0.25	19.00	$184.75
$180.00	$185.00	Aug 21	$4.70	$4.70	$0.30	15.67	$184.70
$197.50	$200.00	Jul 17	$2.25	$2.25	$0.25	9.00	$199.75
$192.50	$195.00	Jul 17	$2.20	$2.20	$0.30	7.33	$194.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$245.00	$240.00	Aug 14	$4.80	$4.80	$0.20	24.00	$240.20
$240.00	$235.00	Aug 14	$4.30	$4.30	$0.70	6.14	$235.70
$230.00	$225.00	Aug 14	$3.55	$3.55	$1.45	2.45	$226.45
$225.00	$220.00	Aug 14	$3.45	$3.45	$1.55	2.23	$221.55
$230.00	$205.00	Aug 7	$16.50	$16.50	$8.50	1.94	$213.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $1.76, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$250.00	Aug 14	Aug 21	$0.20	37.3%	36.3%
$185.00	Aug 14	Aug 21	$0.35	38.8%	37.2%
$230.00	Jul 17	Jul 24	$0.47	55.5%	42.8%
$180.00	Jul 24	Aug 14	$0.70	53.9%	42.9%
$175.00	Jul 17	Aug 14	$1.00	96.9%	44.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Jul 17	Jul 24	$0.10	104.3%	49.9%
$230.00	Aug 7	Aug 14	$0.10	37.3%	35.7%
$170.00	Jul 17	Jul 31	$0.15	111.0%	49.9%
$175.00	Jul 24	Jul 31	$0.20	64.4%	53.3%
$180.00	Jul 17	Jul 24	$0.22	83.0%	53.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 2.24% of stock, avg 9.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$210.00	Jul 17	$1.83	$2.85	$4.68	$205.32	$214.68	2.24%
$207.50	Jul 17	$3.25	$1.70	$4.95	$202.55	$212.45	2.37%
$205.00	Jul 17	$5.10	$0.93	$6.03	$198.97	$211.03	2.89%
$202.50	Jul 17	$6.90	$0.38	$7.28	$195.22	$209.78	3.49%
$200.00	Jul 17	$9.50	$0.33	$9.83	$190.17	$209.83	4.71%
$197.50	Jul 17	$11.75	$0.13	$11.88	$185.62	$209.38	5.69%
$210.00	Jul 24	$5.65	$6.50	$12.15	$197.85	$222.15	5.82%
$207.50	Jul 24	$7.00	$5.35	$12.35	$195.15	$219.85	5.91%
$202.50	Jul 24	$10.00	$3.20	$13.20	$189.30	$215.70	6.32%
$200.00	Jul 24	$11.80	$2.40	$14.20	$185.80	$214.20	6.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.23% of stock, avg 2.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$200.00	Jul 17	$0.15	$0.33	$0.48	$199.52	$217.98
$217.50	$202.50	Jul 17	$0.15	$0.38	$0.53	$201.97	$218.03
$215.00	$200.00	Jul 17	$0.38	$0.33	$0.71	$199.29	$215.71
$215.00	$202.50	Jul 17	$0.38	$0.38	$0.76	$201.74	$215.76
$217.50	$205.00	Jul 17	$0.15	$0.93	$1.08	$203.92	$218.58
$212.50	$200.00	Jul 17	$0.88	$0.33	$1.21	$198.79	$213.71
$217.50	$192.50	Jul 17	$0.15	$1.08	$1.23	$191.27	$218.73
$212.50	$202.50	Jul 17	$0.88	$0.38	$1.26	$201.24	$213.76
$215.00	$205.00	Jul 17	$0.38	$0.93	$1.31	$203.69	$216.31
$215.00	$192.50	Jul 17	$0.38	$1.08	$1.46	$191.04	$216.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 169 found (best R:R 15.67, avg credit $3.05)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
188/190	195/198	Jul 24	$2.35	$0.15	15.67	$187.65	$197.35
170/175	185/190	Aug 21	$4.65	$0.35	13.29	$170.35	$189.65
190/192	208/210	Jul 17	$2.32	$0.18	12.89	$190.18	$209.82
175/180	185/190	Aug 21	$4.63	$0.37	12.51	$175.37	$189.63
200/202	205/208	Jul 24	$2.30	$0.20	11.50	$200.20	$207.30
185/188	198/200	Jul 24	$2.28	$0.22	10.36	$185.22	$199.78
180/182	198/200	Jul 24	$2.25	$0.25	9.00	$180.25	$199.75
188/190	200/202	Jul 24	$2.25	$0.25	9.00	$187.75	$202.25
192/195	198/200	Jul 24	$2.22	$0.28	7.93	$192.78	$199.72
185/188	190/195	Jul 24	$4.43	$0.57	7.77	$183.07	$194.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 49.00, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$190.00	$195.00	$200.00	Aug 21	$0.15	$4.85	32.33
$205.00	$207.50	$210.00	Jul 31	$0.10	$2.40	24.00
$212.50	$215.00	$217.50	Jul 24	$0.13	$2.37	18.23
$217.50	$220.00	$222.50	Jul 24	$0.13	$2.37	18.23
$217.50	$220.00	$222.50	Jul 17	$0.14	$2.36	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$215.00	$220.00	Aug 14	$0.10	$4.90	49.00
$220.00	$225.00	$230.00	Aug 14	$0.10	$4.90	49.00
$190.00	$192.50	$195.00	Jul 24	$0.07	$2.43	34.71
$175.00	$180.00	$185.00	Aug 21	$0.14	$4.86	34.71
$215.00	$220.00	$225.00	Aug 14	$0.15	$4.85	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 88 found (best net $-2.70, 69 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$195.00	1:2	Aug 28	-$2.70	$17.30
$240.00	$250.00	1:2	Aug 21	$0.00	$10.00
$230.00	$240.00	1:2	Aug 21	-$0.05	$9.95
$220.00	$230.00	1:2	Aug 21	-$0.15	$9.85
$210.00	$220.00	1:2	Aug 21	-$0.95	$9.05

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$170.00	1:2	Aug 14	-$0.03	$9.97
$200.00	$190.00	1:2	Aug 7	-$0.16	$9.84
$210.00	$200.00	1:2	Aug 21	-$1.25	$8.75
$180.00	$172.50	1:2	Jul 17	-$0.13	$7.37
$220.00	$210.00	1:2	Aug 21	-$3.45	$6.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 4.36%, avg 1.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Aug 28	$9.10	0.51	0.5%	4.36%	4.89%	1	106
$210.00	Aug 21	$8.70	0.50	0.5%	4.16%	4.70%	18	817
$210.00	Aug 7	$7.20	0.50	0.5%	3.45%	3.98%	3	47
$210.00	Jul 31	$6.50	0.50	0.5%	3.11%	3.64%	11	61
$215.00	Aug 14	$5.70	0.41	2.9%	2.73%	5.65%	2	2
$210.00	Jul 24	$5.40	0.49	0.5%	2.59%	3.12%	109	221
$215.00	Aug 7	$5.10	0.40	2.9%	2.44%	5.37%	2	309
$220.00	Aug 21	$4.70	0.34	5.3%	2.25%	7.57%	267	1.3K
$215.00	Jul 31	$4.40	0.39	2.9%	2.11%	5.03%	4	--
$212.50	Jul 24	$4.20	0.42	1.7%	2.01%	3.74%	45	60

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 5,621

Total Puts 3,397

Put/Call Ratio 0.60

Net Difference 2,224

Prior's Put/Call Breakdown

Total Calls 7,602

Total Puts 2,591

Put/Call Ratio 0.34

Net Difference 5,011

Prior 7-Day Put/Call Summary

Total Calls 45,639

Total Puts 20,105

Average Put/Call Ratio 0.50

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