Tour v528
COF
CAPITAL ONE FINL COR
$196.46 +0.00%
$197.00 (+0.27%)🌙
as of 09/29 06:19 PM
(9/28 03:01) ◀
|
Tuesday, September 29, 2026 (6:19pm)
January 2026
|
▶ (9/30 23:50)
◀ 9/29 18:19 ▶

Option Volume

Detail
ℹ
Current (09/29) 2,007
Calls: 1,271 (63%)
Puts: 736 (37%)
Prior (09/28) 3,843
Calls: 1,692 (44%)
Puts: 2,151 (56%)
Current vs Prior -47.78%
Calls: -24.88% (Calls)
Puts: -65.78% (Puts)
Prior 7-Day Total 62,336
Calls: 45,018 (72%)
Puts: 17,318 (28%)
Prior 7-Day Average 8,905
Calls: 6,431 (72%)
Puts: 2,474 (28%)
Current vs Prior 7-Day Avg -77.46%
Calls: -80.24%
Puts: -70.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $1.26M
Calls: $687.7K (55%)
Puts: $572.2K (45%)
Prior (09/28) $2.64M
Calls: $859.7K (33%)
Puts: $1.78M (67%)
Current vs Prior -52.35%
Calls: -20.01%
Puts: -67.93%
Prior 7-Day Total $23.50M
Calls: $13.12M (56%)
Puts: $10.39M (44%)
Prior 7-Day Average $3.36M
Calls: $1.87M (56%)
Puts: $1.48M (44%)
Current vs Prior 7-Day Avg -62.48%
Calls: -63.30%
Puts: -61.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.58
Prior (09/28) 1.27
Current vs Prior -54.45%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -27.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 75,563
Calls: 48,592 (64%)
Puts: 26,971 (36%)
Prior (09/28) 64,553
Calls: 44,144 (68%)
Puts: 20,409 (32%)
Current vs Prior +17.06%
Prior 7-Day Total 500,589
Calls: 295,727 (59%)
Puts: 204,862 (41%)
Prior 7-Day Average 71,512
Calls: 42,246 (59%)
Puts: 29,266 (41%)
Current vs Prior 7-Day Avg +5.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 3.20% | 4.73%6.34% | 11.48%
Prior 3.59% | 5.55%6.59% | 11.43%
Current vs Prior -10.92% | -14.68%-3.86% | +0.45%
Prior 7-Day Avg 3.23% | 4.83%4.76% | 10.93%
Current vs 7-Day Avg -1.06% | -2.06%+33.25% | +4.98%
Prior 7-Day Eod 3.59% | 5.55%6.59% | 11.43%
Current vs 7-Day Eod -10.92% | -14.68%-3.86% | +0.45%
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

Light premium activity with dollar volume down 52% vs prior. Below-average activity with volume down 48% vs prior. Bullish P/C ratio of 0.58. P/C ratio dropping 54% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 2 of results (avg 8.4%, best 7.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 236.006.60$6.309.5%220.4638
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Oct 2318.7020.10$19.407.2%20.8259

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. 18 found (avg delta 0.73, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Oct 923.6026.20$24.9010.4%30.97--
$187.50Oct 28.6011.10$9.8525.4%40.92--
$190.00Oct 26.508.90$7.7031.2%10.87--
$195.00Oct 23.104.10$3.6027.8%20.6234
$195.00Oct 94.505.50$5.0020.0%10.591
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Oct 28.209.50$8.8514.7%10.9254
$210.00Oct 912.0014.00$13.0015.4%10.8949
$210.00Oct 1612.6014.40$13.5013.3%10.83--
$215.00Oct 2318.7020.10$19.407.2%20.8259
$207.50Oct 1610.8013.00$11.9018.5%50.805

Most actively traded options today. High liquidity = easy entry/exit. 87 active (total vol 868, top 80)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Oct 20.601.00$0.8050.0%800.211.0K
$220.00Oct 160.200.35$0.2853.6%360.0510.9K
$207.50Oct 20.050.20$0.13115.4%320.0547
$210.00Oct 20.050.10$0.0862.5%290.0376
$210.00Oct 90.401.00$0.7085.7%280.1379
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Oct 21.601.80$1.7011.8%580.38240
$190.00Oct 20.350.55$0.4544.4%500.14277
$187.50Oct 20.150.40$0.2889.3%270.08--
$185.00Oct 90.300.75$0.5384.9%240.11138
$182.50Oct 90.250.70$0.4893.7%200.09--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 9.7%, max 17.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Oct 2Nov 636.2%34.3%5.3%634
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$192.50Oct 2Oct 1635.6%30.3%17.5%13418
$197.50Oct 2Oct 934.4%32.4%6.2%5303

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 55 found (best R:R 0.53, avg 5.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$195.00$197.50Oct 9$1.10$1.40$1.1059%1.27$196.10
$220.00$225.00Oct 30$0.35$4.65$0.3515%13.29$220.35
$207.50$210.00Oct 9$0.15$2.35$0.1516%15.67$207.65
$197.50$200.00Oct 2$0.80$1.70$0.8047%2.13$198.30
$200.00$202.50Oct 2$0.53$1.97$0.5332%3.72$200.53
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$207.50$200.00Oct 16$4.90$2.60$4.9080%0.53$202.60
$210.00$207.50Oct 16$1.60$0.90$1.6083%0.56$208.40
$205.00$197.50Oct 9$4.75$2.75$4.7579%0.58$200.25
$195.00$185.00Oct 23$2.75$7.25$2.7544%2.64$192.25
$197.50$195.00Oct 2$0.98$1.52$0.9854%1.55$196.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 0.59, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$225.00$230.00Oct 9$0.77$0.77$4.2390%0.18$225.77
$197.50$205.00Oct 16$3.25$3.25$4.2550%0.76$200.75
$205.00$220.00Nov 6$3.77$3.77$11.2361%0.34$208.77
$210.00$220.00Oct 23$1.80$1.80$8.2074%0.22$211.80
$210.00$212.50Oct 9$0.40$0.40$2.1087%0.19$210.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$180.00Oct 23$1.85$1.85$3.1573%0.59$183.15
$180.00$160.00Oct 23$1.52$1.52$18.4883%0.08$178.48
$190.00$180.00Nov 6$3.07$3.07$6.9364%0.44$186.93
$180.00$170.00Oct 30$1.27$1.27$8.7381%0.15$178.73
$190.00$187.50Oct 9$0.63$0.63$1.8775%0.34$189.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.71, cheapest $1.30)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Oct 2Oct 9$1.4036.2%30.0%
$200.00Oct 2Oct 9$1.4236.6%31.6%
$197.50Oct 2Oct 9$1.7734.4%32.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Oct 2Oct 9$1.3036.2%30.0%
$200.00Oct 2Oct 16$2.7536.6%32.8%
$197.50Oct 2Oct 9$1.6234.4%32.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 2.45% of stock, avg 5.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$197.50Oct 2$2.13$2.68$4.81$192.69$202.312.45%
$195.00Oct 2$3.60$1.70$5.30$189.70$200.302.70%
$200.00Oct 2$1.33$4.25$5.58$194.42$205.582.84%
$195.00Oct 9$5.00$3.00$8.00$187.00$203.004.07%
$190.00Oct 2$7.70$0.45$8.15$181.85$198.154.15%
$197.50Oct 9$3.90$4.30$8.20$189.30$205.704.17%
$205.00Oct 2$0.38$8.85$9.23$195.77$214.234.70%
$187.50Oct 2$9.85$0.28$10.13$177.37$197.635.16%
$205.00Oct 9$1.27$9.05$10.32$194.68$215.325.25%
$210.00Oct 9$0.70$13.00$13.70$196.30$223.706.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 92 found (cheapest 0.34% of stock, avg 2.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$205.00$187.50Oct 2$0.38$0.28$0.66$186.84$205.66
$205.00$190.00Oct 2$0.38$0.45$0.83$189.17$205.83
$210.00$182.50Oct 9$0.70$0.48$1.18$181.32$211.18
$202.50$187.50Oct 2$0.80$0.28$1.08$186.42$203.58
$210.00$185.00Oct 9$0.70$0.53$1.23$183.77$211.23
$202.50$190.00Oct 2$0.80$0.45$1.25$188.75$203.75
$205.00$192.50Oct 2$0.38$0.88$1.26$191.24$206.26
$207.50$182.50Oct 9$0.85$0.48$1.33$181.17$208.83
$207.50$185.00Oct 9$0.85$0.53$1.38$183.62$208.88
$210.00$187.50Oct 9$0.70$0.95$1.65$185.85$211.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 0.21, avg credit $1.16)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
178/180225/230Oct 9$0.87$4.1385%0.21$179.13$225.87
188/190210/212Oct 9$1.03$1.4762%0.70$188.97$211.03
185/188210/212Oct 9$0.82$1.6870%0.49$186.68$210.82
180/182210/212Oct 9$0.60$1.9078%0.32$181.90$210.60
180/182225/230Oct 9$0.97$4.0381%0.24$181.53$225.97
178/180210/212Oct 9$0.50$2.0081%0.25$179.50$210.50
185/188205/208Oct 2$0.43$2.0780%0.21$187.07$205.43
188/190205/208Oct 9$1.05$1.4553%0.72$188.95$206.05
185/188202/205Oct 2$0.60$1.9070%0.32$186.90$203.10
185/188225/230Oct 9$1.19$3.8173%0.31$186.31$226.19

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 26 found (best R:R 14.62, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$202.50$205.00Oct 2$0.11$2.3920%21.73
$197.50$200.00$202.50Oct 2$0.27$2.2326%8.26
$210.00$220.00$230.00Oct 23$1.12$8.8821%7.93
$210.00$215.00$220.00Oct 16$0.26$4.7412%18.23
$202.50$205.00$207.50Oct 2$0.17$2.3316%13.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$192.50$195.00$197.50Oct 2$0.16$2.3431%14.62
$195.00$200.00$205.00Oct 23$0.60$4.4021%7.33
$185.00$187.50$190.00Oct 9$0.21$2.2914%10.90
$177.50$180.00$182.50Oct 9$0.10$2.405%24.00
$190.00$192.50$195.00Oct 2$0.39$2.1124%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. 70 found (best net $-0.90, 49 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$205.001:2Nov 6-$0.90$9.10
$205.00$210.001:2Oct 16-$0.11$4.89
$195.00$197.501:2Oct 2-$0.66$1.84
$210.00$215.001:2Oct 16-$0.02$4.98
$215.00$220.001:2Oct 30-$0.40$4.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$215.00$205.001:2Oct 23-$4.50$5.50
$207.50$200.001:2Oct 16-$2.10$5.40
$195.00$185.001:2Oct 23-$0.95$9.05
$195.00$190.001:2Oct 9-$0.16$4.84
$200.00$195.001:2Oct 16-$1.50$3.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 2.65%, avg 1.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$205.00Nov 6$5.200.394.3%2.65%6.99%51
$200.00Oct 30$6.600.471.8%3.36%5.16%1144
$205.00Oct 30$4.600.384.3%2.34%6.69%46
$200.00Oct 23$6.000.461.8%3.05%4.86%2238
$205.00Oct 23$4.000.354.3%2.04%6.38%7467
$210.00Oct 23$2.650.276.9%1.35%8.24%1219
$215.00Oct 30$2.000.229.4%1.02%10.46%327
$197.50Oct 16$5.000.490.5%2.55%3.07%1--
$220.00Nov 6$1.400.1712.0%0.71%12.69%1--
$220.00Oct 30$0.950.1512.0%0.48%12.47%9--

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 1,271
Total Puts 736
Put/Call Ratio 0.58
Net Difference 535

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 45,018
Total Puts 17,318
Average Put/Call Ratio 0.80
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