Tour v528
COF
CAPITAL ONE FINL COR
$196.61 +0.26%
$196.10 (-0.26%)🌙
as of 09/24 06:21 PM
(9/21 18:19) ◀
|
Thursday, September 24, 2026 (6:21pm)
January 2026
|
▶ (9/25 18:16)
◀ 9/24 18:21 ▶

Option Volume

Detail
ℹ
Current (09/24) 27,471
Calls: 25,987 (95%)
Puts: 1,484 (5%)
Prior (09/21) 4,019
Calls: 2,828 (70%)
Puts: 1,191 (30%)
Current vs Prior +583.53%
Calls: +818.92% (Calls)
Puts: +24.60% (Puts)
Prior 7-Day Total 43,944
Calls: 24,553 (56%)
Puts: 19,391 (44%)
Prior 7-Day Average 6,277
Calls: 3,507 (56%)
Puts: 2,770 (44%)
Current vs Prior 7-Day Avg +337.60%
Calls: +640.88%
Puts: -46.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/24) $4.75M
Calls: $3.50M (74%)
Puts: $1.25M (26%)
Prior (09/21) $1.81M
Calls: $1.18M (65%)
Puts: $634.5K (35%)
Current vs Prior +162.29%
Calls: +197.10%
Puts: +97.64%
Prior 7-Day Total $24.85M
Calls: $12.73M (51%)
Puts: $12.11M (49%)
Prior 7-Day Average $3.55M
Calls: $1.82M (51%)
Puts: $1.73M (49%)
Current vs Prior 7-Day Avg +33.97%
Calls: +92.45%
Puts: -27.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/24) 0.06
Prior (09/21) 0.42
Current vs Prior -86.44%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg -93.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/24) 57,728
Calls: 34,680 (60%)
Puts: 23,048 (40%)
Prior (09/21) 54,121
Calls: 31,872 (59%)
Puts: 22,249 (41%)
Current vs Prior +6.66%
Prior 7-Day Total 554,259
Calls: 308,869 (56%)
Puts: 245,390 (44%)
Prior 7-Day Average 79,179
Calls: 44,124 (56%)
Puts: 35,055 (44%)
Current vs Prior 7-Day Avg -27.09%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 2.18% | 4.37%6.48% | 11.47%
Prior 3.26% | 4.71%6.66% | 12.81%
Current vs Prior -33.22% | -7.11%-2.65% | -10.46%
Prior 7-Day Avg 3.27% | 4.73%3.73% | 10.06%
Current vs 7-Day Avg -33.41% | -7.46%+73.91% | +13.95%
Prior 7-Day Eod 3.26% | 4.71%6.66% | 12.81%
Current vs 7-Day Eod -33.22% | -7.11%-2.65% | -10.46%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.47% | 9.63%
Calls: 10.17% | 10.81%
Puts: 6.78% | 8.45%
Prior 8.47% | 9.63%
Calls: 10.17% | 10.81%
Puts: 6.78% | 8.45%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 8.47% | 9.63%
Calls: 10.17% | 10.81%
Puts: 6.78% | 8.45%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($3.50M). Massive premium surge with dollar volume up 162% vs prior. Unusually high activity with volume up 584% vs prior - elevated interest. Volume explosion - 338% above 7-day average (27,471 vs avg 6,277).

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 10 of results (avg 8.4%, best 6.2%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 930.7033.40$32.058.4%10.90--
$195.00Oct 166.607.20$6.908.7%240.5718
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Oct 164.705.00$4.856.2%190.43488
$210.00Oct 913.5014.50$14.007.1%10.81--
$210.00Oct 213.1014.10$13.607.4%1500.92--
$192.50Oct 163.704.00$3.857.8%40.3720
$200.00Oct 167.207.90$7.559.3%100.57834

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. 33 found (avg delta 0.73, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 2529.6033.50$31.5512.4%10.91--
$165.00Oct 930.7033.40$32.058.4%10.90--
$190.00Sep 255.307.70$6.5036.9%30.847
$190.00Oct 27.508.60$8.0513.7%20.77--
$192.50Oct 25.606.60$6.1016.4%40.68--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Sep 257.309.70$8.5028.2%1150.97414
$207.50Sep 2510.5012.30$11.4015.8%860.94--
$202.50Sep 255.706.70$6.2016.1%250.94372
$210.00Oct 213.1014.10$13.607.4%1500.92--
$230.00Oct 932.3035.50$33.909.4%20.91--

Most actively traded options today. High liquidity = easy entry/exit. 112 active (total vol 26.4K, top 10.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Oct 161.251.75$1.5033.3%10.1K0.20675
$220.00Oct 160.350.50$0.4334.9%10.1K0.071.2K
$200.00Oct 21.852.55$2.2031.8%2.5K0.3628
$202.50Oct 21.151.55$1.3529.6%1.3K0.261.3K
$202.50Oct 162.953.60$3.2819.8%4450.3643
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 250.651.40$1.0273.5%1920.35208
$210.00Oct 213.1014.10$13.607.4%1500.92--
$205.00Sep 257.309.70$8.5028.2%1150.97414
$207.50Sep 2510.5012.30$11.4015.8%860.94--
$190.00Oct 21.101.45$1.2727.6%740.2386

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 34.6%, max 101.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Sep 25Oct 1642.9%30.2%42.1%10122
$197.50Sep 25Oct 1639.6%31.4%25.9%4326
$200.00Sep 25Oct 2335.3%35.0%1.0%2291.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Sep 25Oct 3069.7%34.6%101.2%16182
$192.50Sep 25Oct 1643.9%30.5%43.8%920
$195.00Sep 25Oct 3042.9%33.1%29.4%193208
$197.50Sep 25Oct 1639.6%31.4%25.9%46402
$187.50Oct 2Oct 932.9%30.7%7.3%321

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 16.24, avg 5.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$205.00$210.00Oct 9$0.29$4.71$0.2925%16.24$205.29
$205.00$207.50Oct 16$0.40$2.10$0.4031%5.25$205.40
$195.00$197.50Oct 16$1.10$1.40$1.1057%1.27$196.10
$202.50$205.00Oct 16$0.58$1.92$0.5836%3.31$203.08
$195.00$197.50Sep 25$1.07$1.43$1.0765%1.34$196.07
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$175.00Oct 30$0.55$4.45$0.5520%8.09$179.45
$187.50$182.50Oct 9$0.57$4.43$0.5722%7.77$186.93
$197.50$195.00Oct 16$1.00$1.50$1.0050%1.50$196.50
$195.00$190.00Oct 30$1.90$3.10$1.9046%1.63$193.10
$205.00$200.00Oct 30$2.90$2.10$2.9064%0.72$202.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 0.46, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$217.50$220.00Oct 2$0.67$0.67$1.8387%0.37$218.17
$197.50$200.00Oct 16$1.50$1.50$1.0050%1.50$199.00
$207.50$210.00Oct 16$0.80$0.80$1.7074%0.47$208.30
$197.50$200.00Sep 25$0.83$0.83$1.6759%0.50$198.33
$215.00$220.00Oct 30$1.00$1.00$4.0078%0.25$216.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$180.00Oct 30$3.15$3.15$6.8564%0.46$186.85
$190.00$185.00Sep 25$0.55$0.55$4.4584%0.12$189.45
$185.00$175.00Oct 16$1.26$1.26$8.7480%0.14$183.74
$180.00$175.00Oct 23$0.83$0.83$4.1782%0.20$179.17
$192.50$187.50Oct 9$1.43$1.43$3.5764%0.40$191.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.06, cheapest $1.88)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Sep 25Oct 2$2.4042.9%31.3%
$197.50Sep 25Oct 2$2.0539.6%31.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Sep 25Oct 2$1.8842.9%31.3%
$197.50Sep 25Oct 2$1.9239.6%31.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 1.63% of stock, avg 5.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$197.50Sep 25$1.13$2.08$3.21$194.29$200.711.63%
$195.00Sep 25$2.20$1.02$3.22$191.78$198.221.64%
$200.00Sep 25$0.30$4.25$4.55$195.45$204.552.31%
$202.50Sep 25$0.10$6.20$6.30$196.20$208.803.20%
$190.00Sep 25$6.50$0.60$7.10$182.90$197.103.61%
$197.50Oct 2$3.18$4.00$7.18$190.32$204.683.65%
$195.00Oct 2$4.60$2.90$7.50$187.50$202.503.81%
$200.00Oct 2$2.20$5.60$7.80$192.20$207.803.97%
$192.50Oct 2$6.10$2.05$8.15$184.35$200.654.15%
$205.00Sep 25$0.05$8.50$8.55$196.45$213.554.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 129 found (cheapest 0.25% of stock, avg 2.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$202.50$192.50Sep 25$0.10$0.40$0.50$192.00$203.00
$207.50$192.50Sep 25$0.15$0.40$0.55$191.95$208.05
$200.00$192.50Sep 25$0.30$0.40$0.70$191.80$200.70
$202.50$190.00Sep 25$0.10$0.60$0.70$189.30$203.20
$207.50$190.00Sep 25$0.15$0.60$0.75$189.25$208.25
$200.00$190.00Sep 25$0.30$0.60$0.90$189.10$200.90
$205.00$185.00Oct 2$0.83$0.57$1.40$183.60$206.40
$217.50$192.50Sep 25$1.08$0.40$1.48$191.02$218.98
$202.50$195.00Sep 25$0.10$1.02$1.12$193.88$203.62
$225.00$170.00Oct 23$0.75$0.83$1.58$168.42$226.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 59 found (best R:R 1.38, avg credit $1.13)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
190/192218/220Oct 2$1.45$1.0554%1.38$191.05$218.95
188/190218/220Oct 2$1.11$1.3964%0.80$188.89$218.61
185/188218/220Oct 2$0.93$1.5771%0.59$186.57$218.43
190/192210/212Oct 2$0.93$1.5760%0.59$191.57$210.93
190/192208/210Oct 2$1.00$1.5055%0.67$191.50$208.50
190/192202/205Oct 2$1.30$1.2042%1.08$191.20$203.80
188/190210/212Oct 2$0.59$1.9169%0.31$189.41$210.59
185/188210/212Oct 2$0.41$2.0976%0.20$187.09$210.41
190/192205/208Oct 2$1.06$1.4450%0.74$191.44$206.06
188/190208/210Oct 2$0.66$1.8464%0.36$189.34$208.16

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 32.33, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$195.00$197.50$200.00Sep 25$0.24$2.2648%9.42
$192.50$195.00$197.50Oct 2$0.08$2.4221%30.25
$197.50$200.00$202.50Oct 2$0.13$2.3721%18.23
$200.00$202.50$205.00Oct 9$0.13$2.3715%18.23
$205.00$207.50$210.00Oct 2$0.06$2.4410%40.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$205.00$210.00Oct 16$0.15$4.8524%32.33
$195.00$200.00$205.00Oct 30$0.25$4.7518%19.00
$180.00$185.00$190.00Oct 23$0.23$4.7716%20.74
$192.50$195.00$197.50Sep 25$0.44$2.0642%4.68
$190.00$192.50$195.00Oct 2$0.07$2.4319%34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 81 found (best net $-1.60, 62 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$197.501:2Sep 25-$0.06$2.44
$225.00$230.001:2Oct 30-$0.13$4.87
$215.00$220.001:2Oct 30-$0.58$4.42
$200.00$202.501:2Oct 2-$0.50$2.00
$202.50$205.001:2Oct 2-$0.31$2.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$205.00$200.001:2Oct 2-$1.60$3.40
$192.50$187.501:2Oct 9-$0.12$4.88
$190.00$185.001:2Oct 16-$0.61$4.39
$187.50$182.501:2Oct 9-$0.41$4.59
$180.00$175.001:2Oct 23-$0.37$4.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 3.00%, avg 0.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Oct 23$5.900.461.7%3.00%4.73%16
$210.00Oct 30$3.200.286.8%1.63%8.44%716
$205.00Oct 23$4.000.354.3%2.03%6.30%4012
$215.00Oct 30$2.050.229.3%1.04%10.40%1--
$210.00Oct 23$2.600.266.8%1.32%8.13%944
$210.00Nov 6$2.100.296.8%1.07%7.88%1--
$197.50Oct 16$5.400.500.5%2.75%3.20%252
$200.00Oct 16$4.000.431.7%2.03%3.76%40177
$215.00Oct 23$1.650.199.3%0.84%10.19%1465
$205.00Oct 16$2.500.314.3%1.27%5.54%9835

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 25,987
Total Puts 1,484
Put/Call Ratio 0.06
Net Difference 24,503

Prior's Put/Call Breakdown

Total Calls 2,828
Total Puts 1,191
Put/Call Ratio 0.42
Net Difference 1,637

Prior 7-Day Put/Call Summary

Total Calls 24,553
Total Puts 19,391
Average Put/Call Ratio 0.83
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All