Tour v528
COF
CAPITAL ONE FINL COR
$196.46 -1.90%
$197.33 (+0.44%)🌙
as of 09/29 03:01 AM
(9/25 18:16) ◀
|
Monday, September 28, 2026 (3:01am)
January 2026
|
▶ (9/29 18:19)
◀ 9/28 03:01 ▶

Option Volume

Detail
ℹ
Current (09/29) 3,843
Calls: 1,692 (44%)
Puts: 2,151 (56%)
Prior (09/25) 8,209
Calls: 5,332 (65%)
Puts: 2,877 (35%)
Current vs Prior -53.19%
Calls: -68.27% (Calls)
Puts: -25.23% (Puts)
Prior 7-Day Total 61,862
Calls: 45,702 (74%)
Puts: 16,160 (26%)
Prior 7-Day Average 8,837
Calls: 6,528 (74%)
Puts: 2,308 (26%)
Current vs Prior 7-Day Avg -56.51%
Calls: -74.08%
Puts: -6.83%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/29) $2.64M
Calls: $859.7K (33%)
Puts: $1.78M (67%)
Prior (09/25) $2.86M
Calls: $1.84M (64%)
Puts: $1.02M (36%)
Current vs Prior -7.54%
Calls: -53.21%
Puts: +74.53%
Prior 7-Day Total $23.77M
Calls: $14.70M (62%)
Puts: $9.07M (38%)
Prior 7-Day Average $3.40M
Calls: $2.10M (62%)
Puts: $1.30M (38%)
Current vs Prior 7-Day Avg -22.15%
Calls: -59.06%
Puts: +37.68%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 1.27
Prior (09/25) 0.54
Current vs Prior +135.61%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +87.27%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/29) 64,553
Calls: 44,144 (68%)
Puts: 20,409 (32%)
Prior (09/25) 73,176
Calls: 51,343 (70%)
Puts: 21,833 (30%)
Current vs Prior -11.78%
Prior 7-Day Total 511,661
Calls: 294,220 (58%)
Puts: 217,441 (42%)
Prior 7-Day Average 73,094
Calls: 42,031 (58%)
Puts: 31,063 (42%)
Current vs Prior 7-Day Avg -11.69%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 3.59% | 5.55%6.59% | 11.43%
Prior 4.07% | 5.17%6.17% | 12.99%
Current vs Prior -11.85% | +7.32%+6.86% | -12.01%
Prior 7-Day Avg 3.25% | 4.74%4.35% | 10.69%
Current vs 7-Day Avg +10.41% | +17.17%+51.66% | +6.89%
Prior 7-Day Eod 4.07% | 5.17%6.17% | 12.99%
Current vs 7-Day Eod -11.85% | +7.32%+6.86% | -12.01%
Sentiment BULLISHBEARISH

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 bearish flow with 67% put dollar volume ($1.78M). Below-average activity with volume down 53% vs prior. Bearish P/C ratio of 1.27 indicates protective positioning. P/C ratio rising 136% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 5 of results (avg 8.7%, best 8.0%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 236.006.50$6.258.0%80.4534
$195.00Oct 238.309.00$8.658.1%10.55--
$195.00Nov 69.7010.70$10.209.8%10.55--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Nov 636.8040.00$38.408.3%210.92--
$230.00Oct 1631.7034.80$33.259.3%10.98--

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. 24 found (avg delta 0.74, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Oct 1616.6019.70$18.1517.1%10.9110
$190.00Oct 97.709.50$8.6020.9%10.72--
$190.00Oct 168.7011.70$10.2029.4%10.7010
$195.00Oct 238.309.00$8.658.1%10.55--
$195.00Nov 69.7010.70$10.209.8%10.55--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 1631.7034.80$33.259.3%10.98--
$212.50Oct 214.2016.50$15.3515.0%20.97--
$210.00Oct 212.3015.00$13.6519.8%300.93--
$220.00Oct 1621.7025.00$23.3514.1%40.92--
$235.00Nov 636.8040.00$38.408.3%210.92--

Most actively traded options today. High liquidity = easy entry/exit. 93 active (total vol 2.4K, top 365)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 163.604.80$4.2028.6%3630.41195
$210.00Oct 232.153.10$2.6336.1%1250.2594
$205.00Oct 20.050.60$0.33166.7%770.10128
$202.50Oct 20.601.00$0.8050.0%750.201.0K
$200.00Oct 21.251.75$1.5033.3%600.322.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Oct 21.101.80$1.4548.3%3650.3086
$197.50Oct 165.307.10$6.2029.0%3590.52217
$185.00Oct 20.201.25$0.73143.8%3420.13231
$195.00Oct 21.902.60$2.2531.1%520.42222
$210.00Oct 212.3015.00$13.6519.8%300.93--

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 12.0%, max 23.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Oct 9Oct 1634.4%30.0%14.6%210
$197.50Oct 2Oct 1635.0%33.6%4.2%1971
$200.00Oct 2Oct 3036.2%35.8%0.9%652.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$192.50Oct 2Oct 937.4%30.3%23.3%36995
$195.00Oct 2Oct 1635.8%29.6%20.8%64222
$190.00Oct 2Nov 636.6%32.0%14.4%30265
$202.50Oct 2Oct 1635.0%30.8%13.6%1042
$197.50Oct 2Oct 1635.0%33.6%4.2%366487

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 1.17, avg 6.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$205.00$207.50Oct 9$0.15$2.35$0.1522%15.67$205.15
$200.00$210.00Oct 30$3.15$6.85$3.1546%2.17$203.15
$205.00$220.00Nov 6$3.10$11.90$3.1037%3.84$208.10
$220.00$225.00Oct 23$0.23$4.77$0.2312%20.74$220.23
$210.00$215.00Oct 23$0.83$4.17$0.8325%5.02$210.83
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$202.50$200.00Oct 16$1.15$1.35$1.1567%1.17$201.35
$192.50$190.00Oct 9$0.36$2.14$0.3635%5.94$192.14
$182.50$175.00Oct 9$0.15$7.35$0.1511%49.00$182.35
$180.00$175.00Oct 16$0.16$4.84$0.1610%30.25$179.84
$190.00$187.50Oct 16$0.50$2.00$0.5031%4.00$189.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 46 found (best R:R 0.23, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$205.00Oct 16$1.98$1.98$3.0259%0.66$201.98
$207.50$210.00Oct 9$0.58$0.58$1.9282%0.30$208.08
$210.00$215.00Oct 16$0.74$0.74$4.2682%0.17$210.74
$210.00$220.00Oct 30$2.02$2.02$7.9871%0.25$212.02
$205.00$210.00Oct 23$1.62$1.62$3.3865%0.48$206.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$170.00Oct 30$2.77$2.77$12.2373%0.23$182.23
$185.00$175.00Oct 23$1.88$1.88$8.1274%0.23$183.12
$190.00$187.50Oct 9$0.97$0.97$1.5371%0.63$189.03
$185.00$180.00Oct 16$0.95$0.95$4.0580%0.23$184.05
$185.00$182.50Oct 9$0.57$0.57$1.9383%0.30$184.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.13, cheapest $1.35)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Oct 2Oct 9$1.3536.2%33.3%
$197.50Oct 2Oct 16$2.8235.0%33.6%
$195.00Oct 16Oct 23$1.9029.6%36.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Oct 2Oct 9$1.3535.8%30.5%
$200.00Oct 2Oct 16$2.5036.2%34.1%
$197.50Oct 2Oct 16$2.8535.0%33.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 2.89% of stock, avg 6.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$197.50Oct 2$2.33$3.35$5.68$191.82$203.182.89%
$200.00Oct 2$1.50$5.00$6.50$193.50$206.503.31%
$202.50Oct 2$0.80$7.10$7.90$194.60$210.404.02%
$205.00Oct 2$0.33$9.60$9.93$195.07$214.935.05%
$190.00Oct 9$8.60$2.17$10.77$179.23$200.775.48%
$205.00Oct 9$1.33$10.00$11.33$193.67$216.335.77%
$195.00Oct 16$6.75$4.60$11.35$183.65$206.355.78%
$197.50Oct 16$5.15$6.20$11.35$186.15$208.855.78%
$200.00Oct 16$4.20$7.50$11.70$188.30$211.705.96%
$190.00Oct 16$10.20$2.65$12.85$177.15$202.856.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 103 found (cheapest 0.37% of stock, avg 2.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$207.50$187.50Oct 2$0.25$0.48$0.73$186.77$208.23
$205.00$187.50Oct 2$0.33$0.48$0.81$186.69$205.81
$207.50$185.00Oct 2$0.25$0.73$0.98$184.02$208.48
$205.00$185.00Oct 2$0.33$0.73$1.06$183.94$206.06
$207.50$190.00Oct 2$0.25$0.77$1.02$188.98$208.52
$205.00$190.00Oct 2$0.33$0.77$1.10$188.90$206.10
$202.50$187.50Oct 2$0.80$0.48$1.28$186.22$203.78
$202.50$190.00Oct 2$0.80$0.77$1.57$188.43$204.07
$202.50$185.00Oct 2$0.80$0.73$1.53$183.47$204.03
$210.00$185.00Oct 9$0.60$1.20$1.80$183.20$211.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 51 found (best R:R 1.63, avg credit $1.16)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
188/190208/210Oct 9$1.55$0.9553%1.63$188.45$209.05
182/185208/210Oct 9$1.15$1.3564%0.85$183.85$208.65
172/175208/210Oct 9$0.86$1.6475%0.52$174.14$208.36
175/178210/212Oct 2$0.36$2.1487%0.17$177.14$210.36
175/178202/205Oct 2$0.65$1.8573%0.35$176.85$203.15
190/192210/212Oct 2$0.86$1.6463%0.52$191.64$210.86
175/178200/202Oct 2$0.88$1.6262%0.54$176.62$200.88
190/192202/205Oct 2$1.15$1.3550%0.85$191.35$203.65
188/190205/208Oct 9$1.12$1.3849%0.81$188.88$206.12
190/192200/202Oct 2$1.38$1.1238%1.23$191.12$201.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 25 found (best R:R 7.85, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Oct 30$1.13$8.8730%7.85
$197.50$200.00$202.50Oct 2$0.13$2.3724%18.23
$200.00$205.00$210.00Oct 23$0.38$4.6220%12.16
$195.00$200.00$205.00Oct 23$0.40$4.6020%11.50
$200.00$202.50$205.00Oct 2$0.23$2.2722%9.87
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$192.50$195.00Oct 2$0.12$2.3823%19.83
$192.50$195.00$197.50Oct 2$0.30$2.2026%7.33
$200.00$202.50$205.00Oct 2$0.40$2.1022%5.25
$197.50$200.00$202.50Oct 2$0.45$2.0524%4.56
$187.50$190.00$192.50Oct 2$0.39$2.1118%5.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 68 found (best net $-2.25, 50 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$190.001:2Oct 16-$2.25$7.75
$195.00$205.001:2Nov 6-$0.40$9.60
$200.00$210.001:2Oct 30-$0.45$9.55
$200.00$205.001:2Oct 16-$0.24$4.76
$215.00$220.001:2Oct 23-$0.16$4.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$190.001:2Oct 16-$0.70$4.30
$212.50$205.001:2Oct 16-$5.70$1.80
$192.50$190.001:2Oct 2-$0.09$2.41
$182.50$177.501:2Oct 2-$0.03$4.97
$190.00$187.501:2Oct 9-$0.23$2.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 3.16%, avg 0.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Oct 30$6.200.461.8%3.16%4.96%539
$200.00Oct 23$6.000.451.8%3.05%4.86%834
$205.00Nov 6$4.300.374.3%2.19%6.54%1--
$205.00Oct 23$3.900.354.3%1.99%6.33%40466
$210.00Oct 30$2.700.296.9%1.37%8.27%221
$220.00Nov 6$1.400.1812.0%0.71%12.69%11
$210.00Oct 23$2.150.256.9%1.09%7.99%12594
$197.50Oct 16$4.800.480.5%2.44%2.97%327
$200.00Oct 16$3.600.411.8%1.83%3.63%363195
$225.00Nov 6$1.000.1414.5%0.51%15.04%22

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 1,692
Total Puts 2,151
Put/Call Ratio 1.27
Net Difference -459

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 45,702
Total Puts 16,160
Average Put/Call Ratio 0.68
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