Tour v528
COF
CAPITAL ONE FINL COR
$200.20 +1.83%
(9/24 18:21) ◀
|
Friday, September 25, 2026 (6:16pm)
January 2026
|
▶ (9/28 03:01)
◀ 9/25 18:16 ▶

Option Volume

Detail
ℹ
Current (09/25) 8,209
Calls: 5,332 (65%)
Puts: 2,877 (35%)
Prior (09/24) 27,471
Calls: 25,987 (95%)
Puts: 1,484 (5%)
Current vs Prior -70.12%
Calls: -79.48% (Calls)
Puts: +93.87% (Puts)
Prior 7-Day Total 65,055
Calls: 47,489 (73%)
Puts: 17,566 (27%)
Prior 7-Day Average 9,293
Calls: 6,784 (73%)
Puts: 2,509 (27%)
Current vs Prior 7-Day Avg -11.67%
Calls: -21.40%
Puts: +14.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25) $2.86M
Calls: $1.84M (64%)
Puts: $1.02M (36%)
Prior (09/24) $4.75M
Calls: $3.50M (74%)
Puts: $1.25M (26%)
Current vs Prior -39.86%
Calls: -47.52%
Puts: -18.47%
Prior 7-Day Total $24.66M
Calls: $14.40M (58%)
Puts: $10.26M (42%)
Prior 7-Day Average $3.52M
Calls: $2.06M (58%)
Puts: $1.47M (42%)
Current vs Prior 7-Day Avg -18.83%
Calls: -10.66%
Puts: -30.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25) 0.54
Prior (09/24) 0.06
Current vs Prior +844.87%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -21.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/25) 73,176
Calls: 51,343 (70%)
Puts: 21,833 (30%)
Prior (09/24) 57,728
Calls: 34,680 (60%)
Puts: 23,048 (40%)
Current vs Prior +26.76%
Prior 7-Day Total 520,113
Calls: 291,705 (56%)
Puts: 228,408 (44%)
Prior 7-Day Average 74,301
Calls: 41,672 (56%)
Puts: 32,629 (44%)
Current vs Prior 7-Day Avg -1.52%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 1.24% | 4.07%6.17% | 12.99%
Prior 2.18% | 4.37%6.48% | 11.47%
Current vs Prior +87.01% | +18.19%-4.87% | +13.23%
Prior 7-Day Avg 3.23% | 4.72%4.03% | 10.25%
Current vs 7-Day Avg +25.99% | +9.44%+53.16% | +26.68%
Prior 7-Day Eod 2.18% | 4.37%6.48% | 11.47%
Current vs 7-Day Eod +87.01% | +18.19%-4.87% | +13.23%
Sentiment BEARISHBULLISH

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 64% call dollar volume ($1.84M). Below-average activity with volume down 70% vs prior. Bullish P/C ratio of 0.54. P/C ratio rising 845% - 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 8 of results (avg 8.4%, best 7.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 2534.5037.00$35.757.0%10.921
$195.00Oct 2310.8011.60$11.207.1%40.644
$165.00Oct 934.9037.70$36.307.7%20.91--
$170.00Sep 2529.5032.00$30.758.1%10.911
$195.00Oct 168.809.70$9.259.7%40.6731
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 165.005.40$5.207.7%140.48832
$197.50Oct 163.904.30$4.109.8%10.40217
$200.00Oct 236.807.50$7.159.8%2130.47184

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. 35 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 254.207.10$5.6551.3%1330.9870
$190.00Sep 259.2012.20$10.7028.0%20.9710
$180.00Oct 219.8022.40$21.1012.3%10.97--
$165.00Sep 2534.5037.00$35.757.0%10.921
$170.00Sep 2529.5032.00$30.758.1%10.911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 1627.6031.60$29.6013.5%11.00--
$225.00Oct 922.7026.50$24.6015.4%20.93--
$202.50Sep 250.703.30$2.00130.0%260.93366
$220.00Oct 1618.5020.80$19.6511.7%10.90--
$210.00Oct 28.7011.00$9.8523.4%60.89--

Most actively traded options today. High liquidity = easy entry/exit. 121 active (total vol 7.2K, top 1.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 250.050.90$0.48177.1%1.8K0.651.4K
$205.00Oct 235.706.60$6.1514.6%5920.4441
$215.00Oct 90.400.90$0.6576.9%3340.1229
$210.00Oct 162.102.50$2.3017.4%3120.2710.6K
$200.00Oct 23.204.00$3.6022.2%3010.542.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 250.000.35$0.18194.4%3930.36461
$200.00Oct 93.405.30$4.3543.7%3250.4823
$195.00Oct 162.953.40$3.1814.2%2300.34490
$200.00Oct 236.807.50$7.159.8%2130.47184
$195.00Sep 250.000.05$0.03166.7%2120.02356

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 902.7%, max 1974.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Sep 25Oct 30644.8%33.4%1833.5%6487
$205.00Sep 25Oct 30342.3%35.5%865.2%49278
$197.50Sep 25Oct 9255.2%28.4%800.1%4137
$200.00Sep 25Oct 3048.5%32.2%50.8%1.8K1.4K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$192.50Sep 25Oct 16615.6%29.7%1974.9%17353
$205.00Sep 25Oct 23342.3%36.2%844.7%12225
$197.50Sep 25Oct 16255.2%28.4%797.5%190392
$200.00Sep 25Nov 648.5%31.3%55.1%395461

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 0.64, avg 5.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$225.00Nov 6$0.58$4.42$0.5821%7.62$220.58
$210.00$215.00Oct 30$1.15$3.85$1.1534%3.35$211.15
$195.00$200.00Oct 23$2.70$2.30$2.7064%0.85$197.70
$195.00$197.50Oct 2$1.60$0.90$1.6077%0.56$196.60
$200.00$205.00Oct 30$2.15$2.85$2.1553%1.33$202.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$200.00Oct 9$6.10$3.90$6.1078%0.64$203.90
$205.00$202.50Oct 2$1.10$1.40$1.1071%1.27$203.90
$210.00$200.00Oct 30$5.45$4.55$5.4566%0.83$204.55
$190.00$187.50Oct 9$0.15$2.35$0.1518%15.67$189.85
$195.00$192.50Oct 9$0.43$2.07$0.4331%4.81$194.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 60 found (best R:R 0.36, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$217.50$220.00Sep 25$1.05$1.05$1.4586%0.72$218.55
$220.00$235.00Oct 30$1.68$1.68$13.3280%0.13$221.68
$205.00$207.50Sep 25$0.50$0.50$2.0081%0.25$205.50
$215.00$220.00Nov 6$1.55$1.55$3.4571%0.45$216.55
$205.00$210.00Oct 30$2.25$2.25$2.7556%0.82$207.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$175.00Nov 6$6.55$6.55$18.4553%0.36$193.45
$192.50$190.00Sep 25$0.92$0.92$1.5881%0.58$191.58
$200.00$185.00Oct 30$4.95$4.95$10.0552%0.49$195.05
$197.50$195.00Sep 25$0.50$0.50$2.0077%0.25$197.00
$195.00$185.00Oct 23$2.70$2.70$7.3064%0.37$192.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.91, cheapest $2.70)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Sep 25Oct 2$3.1248.5%28.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Sep 25Oct 2$2.7048.5%28.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 0.33% of stock, avg 5.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Sep 25$0.48$0.18$0.66$199.34$200.660.33%
$202.50Sep 25$0.08$2.00$2.08$200.42$204.581.04%
$197.50Sep 25$3.38$0.53$3.91$193.59$201.411.95%
$205.00Sep 25$0.53$4.45$4.98$200.02$209.982.49%
$195.00Sep 25$5.65$0.03$5.68$189.32$200.682.84%
$200.00Oct 2$3.60$2.88$6.48$193.52$206.483.24%
$202.50Oct 2$2.45$4.55$7.00$195.50$209.503.50%
$197.50Oct 2$5.35$1.78$7.13$190.37$204.633.56%
$205.00Oct 2$1.48$5.65$7.13$197.87$212.133.56%
$195.00Oct 2$6.95$1.08$8.03$186.97$203.034.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 129 found (cheapest 0.13% of stock, avg 2.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$202.50$200.00Sep 25$0.08$0.18$0.26$199.74$202.76
$202.50$197.50Sep 25$0.08$0.53$0.61$196.89$203.11
$212.50$190.00Oct 2$0.30$0.48$0.78$189.22$213.28
$205.00$200.00Sep 25$0.53$0.18$0.71$199.29$205.71
$210.00$190.00Oct 2$0.53$0.48$1.01$188.99$211.01
$212.50$192.50Oct 2$0.30$0.70$1.00$191.50$213.50
$205.00$197.50Sep 25$0.53$0.53$1.06$196.44$206.06
$212.50$200.00Sep 25$0.70$0.18$0.88$199.12$213.38
$202.50$192.50Sep 25$0.08$1.00$1.08$191.42$203.58
$210.00$192.50Oct 2$0.53$0.70$1.23$191.27$211.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 3.72, avg credit $0.98)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
190/192218/220Sep 25$1.97$0.5366%3.72$190.53$219.47
195/198218/220Sep 25$1.55$0.9562%1.63$195.95$219.05
190/192205/208Sep 25$1.42$1.0862%1.31$191.08$206.42
188/190212/215Oct 16$1.30$1.2056%1.08$188.70$213.80
190/192210/212Sep 25$1.10$1.4064%0.79$191.40$211.10
170/175215/220Nov 6$2.22$2.7858%0.80$172.78$217.22
190/192210/212Oct 9$1.27$1.2353%1.03$191.23$211.27
188/190210/212Oct 16$1.31$1.1951%1.10$188.69$211.31
188/190215/218Oct 16$1.00$1.5062%0.67$189.00$216.00
188/190208/210Oct 16$1.43$1.0745%1.34$188.57$208.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 13.29, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$195.00$200.00$205.00Oct 23$0.35$4.6520%13.29
$200.00$205.00$210.00Oct 23$0.35$4.6520%13.29
$210.00$215.00$220.00Oct 30$0.18$4.8214%26.78
$200.00$202.50$205.00Oct 2$0.18$2.3224%12.89
$170.00$180.00$190.00Sep 25$0.15$9.856%65.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$185.00$195.00Oct 23$1.37$8.6327%6.30
$200.00$202.50$205.00Sep 25$0.63$1.8746%2.97
$187.50$190.00$192.50Oct 2$0.09$2.418%26.78
$195.00$197.50$200.00Oct 16$0.18$2.3214%12.89
$190.00$192.50$195.00Oct 2$0.16$2.3412%14.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 94 found (best net $-0.75, 73 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$190.001:2Sep 25-$0.75$9.25
$180.00$190.001:2Oct 2-$1.70$8.30
$190.00$195.001:2Sep 25-$0.60$4.40
$195.00$197.501:2Sep 25-$1.11$1.39
$202.50$205.001:2Oct 2-$0.51$1.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Oct 30-$2.35$7.65
$210.00$205.001:2Oct 2-$1.45$3.55
$230.00$220.001:2Oct 16-$9.70$0.30
$205.00$200.001:2Oct 16-$2.45$2.55
$200.00$197.501:2Oct 2-$0.68$1.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 2.90%, avg 1.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$205.00Oct 30$5.800.442.4%2.90%5.29%2--
$205.00Oct 23$5.700.442.4%2.85%5.24%59241
$215.00Nov 6$3.500.297.4%1.75%9.14%5--
$210.00Oct 23$3.600.344.9%1.80%6.69%4153
$210.00Oct 30$3.600.344.9%1.80%6.69%220
$215.00Oct 30$2.700.277.4%1.35%8.74%6--
$215.00Oct 23$2.500.257.4%1.25%8.64%4678
$220.00Oct 30$2.050.209.9%1.02%10.91%4123
$220.00Nov 6$1.700.219.9%0.85%10.74%1--
$202.50Oct 16$4.500.461.1%2.25%3.40%25483

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 5,332
Total Puts 2,877
Put/Call Ratio 0.54
Net Difference 2,455

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 47,489
Total Puts 17,566
Average Put/Call Ratio 0.69
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...

Chart Title

Price — Past 7 Days

Add Card

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