Tour v529
COF
CAPITAL ONE FINL COR
$193.07 -1.73%
$193.60 (+0.27%)🌙
as of 09/30 11:50 PM
(9/29 18:19) ◀
|
Wednesday, September 30, 2026 (11:50pm)
January 2026
|
▶ (10/1 18:13)
◀ 9/30 23:50 ▶

Option Volume

Detail
ℹ
Current (09/30) 10,166
Calls: 8,359 (82%)
Puts: 1,807 (18%)
Prior (09/29) 2,007
Calls: 1,271 (63%)
Puts: 736 (37%)
Current vs Prior +406.53%
Calls: +557.67% (Calls)
Puts: +145.52% (Puts)
Prior 7-Day Total 57,558
Calls: 42,352 (74%)
Puts: 15,206 (26%)
Prior 7-Day Average 8,222
Calls: 6,050 (74%)
Puts: 2,172 (26%)
Current vs Prior 7-Day Avg +23.64%
Calls: +38.16%
Puts: -16.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/30) $5.48M
Calls: $3.68M (67%)
Puts: $1.80M (33%)
Prior (09/29) $1.26M
Calls: $687.7K (55%)
Puts: $572.2K (45%)
Current vs Prior +334.70%
Calls: +434.82%
Puts: +214.37%
Prior 7-Day Total $20.80M
Calls: $11.08M (53%)
Puts: $9.72M (47%)
Prior 7-Day Average $2.97M
Calls: $1.58M (53%)
Puts: $1.39M (47%)
Current vs Prior 7-Day Avg +84.34%
Calls: +132.36%
Puts: +29.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/30) 0.22
Prior (09/29) 0.58
Current vs Prior -62.67%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -72.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/30) 76,398
Calls: 52,663 (69%)
Puts: 23,735 (31%)
Prior (09/29) 75,563
Calls: 48,592 (64%)
Puts: 26,971 (36%)
Current vs Prior +1.11%
Prior 7-Day Total 494,440
Calls: 301,736 (61%)
Puts: 192,704 (39%)
Prior 7-Day Average 70,634
Calls: 43,105 (61%)
Puts: 27,529 (39%)
Current vs Prior 7-Day Avg +8.16%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 2.86% | 4.56%5.83% | 11.71%
Prior 3.20% | 4.73%6.34% | 11.48%
Current vs Prior -10.40% | -3.71%-8.05% | +1.98%
Prior 7-Day Avg 3.20% | 4.82%5.18% | 11.20%
Current vs 7-Day Avg -10.54% | -5.48%+12.58% | +4.52%
Prior 7-Day Eod 3.20% | 4.73%6.34% | 11.48%
Current vs 7-Day Eod -10.40% | -3.71%-8.05% | +1.98%
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 67% call dollar volume ($3.68M). Massive premium surge with dollar volume up 335% vs prior. Dollar volume significantly above 7-day average (84% higher). Unusually high activity with volume up 407% vs prior - elevated interest.

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 4 of results (avg 9.3%, best 8.6%)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Oct 2321.1023.00$22.058.6%20.8857
$230.00Nov 634.8038.20$36.509.3%210.93--
$200.00Oct 2310.1011.10$10.609.4%30.62366
$210.00Oct 2317.1018.90$18.0010.0%50.81--

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 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Oct 212.6014.80$13.7016.1%10.91--
$190.00Oct 23.605.10$4.3534.5%50.787
$190.00Oct 95.506.60$6.0518.2%10.66--
$190.00Oct 166.607.90$7.2517.9%70.6210
$192.50Oct 22.103.40$2.7547.3%60.625
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 25.607.40$6.5027.7%361.0085
$210.00Oct 215.2017.70$16.4515.2%341.00--
$210.00Oct 915.7017.60$16.6511.4%1020.9849
$207.50Oct 912.7015.00$13.8516.6%20.96--
$207.50Oct 212.3015.30$13.8021.7%20.96--

Most actively traded options today. High liquidity = easy entry/exit. 98 active (total vol 7.2K, top 2.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 20.200.50$0.3585.7%2.6K0.132.6K
$197.50Oct 20.301.05$0.68110.3%1.9K0.2456
$200.00Oct 162.302.80$2.5519.6%1.0K0.32512
$210.00Oct 90.150.35$0.2580.0%1260.0695
$205.00Oct 232.953.50$3.2317.0%910.29470
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 161.601.90$1.7517.1%1740.24261
$210.00Oct 915.7017.60$16.6511.4%1020.9849
$195.00Oct 22.253.30$2.7837.8%740.62282
$185.00Oct 233.303.80$3.5514.1%430.30125
$200.00Oct 25.607.40$6.5027.7%361.0085

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 9.5%, max 12.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Oct 2Oct 1636.4%32.4%12.1%5162
$197.50Oct 2Oct 1635.1%32.7%7.4%1.9K56
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$192.50Oct 2Oct 1634.5%31.1%11.0%26416
$190.00Oct 2Nov 636.8%34.3%7.5%20315

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 1.78, avg 4.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$215.00$220.00Oct 23$0.27$4.73$0.2714%17.52$215.27
$195.00$197.50Oct 9$0.75$1.75$0.7545%2.33$195.75
$190.00$192.50Oct 2$1.60$0.90$1.6078%0.56$191.60
$200.00$205.00Oct 23$1.42$3.58$1.4238%2.52$201.42
$190.00$200.00Oct 30$4.85$5.15$4.8560%1.06$194.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$195.00$192.50Oct 16$0.90$1.60$0.9054%1.78$194.10
$197.50$195.00Oct 2$1.67$0.83$1.6785%0.50$195.83
$195.00$192.50Oct 9$1.10$1.40$1.1056%1.27$193.90
$187.50$185.00Oct 9$0.38$2.12$0.3825%5.58$187.12
$180.00$175.00Nov 6$0.82$4.18$0.8223%5.10$179.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 44 found (best R:R 0.55, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$220.00Oct 16$0.57$0.57$9.4389%0.06$210.57
$200.00$210.00Oct 30$3.07$3.07$6.9359%0.44$203.07
$205.00$210.00Nov 6$1.65$1.65$3.3566%0.49$206.65
$212.50$215.00Oct 2$0.15$0.15$2.3596%0.06$212.65
$205.00$210.00Oct 23$1.25$1.25$3.7571%0.33$206.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$180.00Nov 6$3.55$3.55$6.4559%0.55$186.45
$180.00$170.00Oct 23$1.47$1.47$8.5379%0.17$178.53
$185.00$175.00Oct 30$2.32$2.32$7.6869%0.30$182.68
$192.50$190.00Oct 16$1.35$1.35$1.1554%1.17$191.15
$190.00$185.00Oct 23$1.85$1.85$3.1560%0.59$188.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.96, cheapest $1.50)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Oct 2Oct 9$1.5036.4%30.4%
$192.50Oct 2Oct 16$2.9534.5%31.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Oct 2Oct 9$1.5236.4%30.4%
$192.50Oct 2Oct 9$1.8534.5%30.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 2.12% of stock, avg 5.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$192.50Oct 2$2.75$1.35$4.10$188.40$196.602.12%
$195.00Oct 2$1.53$2.78$4.31$190.69$199.312.23%
$190.00Oct 2$4.35$0.68$5.03$184.97$195.032.61%
$197.50Oct 2$0.68$4.45$5.13$192.37$202.632.66%
$200.00Oct 2$0.35$6.50$6.85$193.15$206.853.55%
$195.00Oct 9$3.03$4.30$7.33$187.67$202.333.80%
$197.50Oct 9$2.28$5.90$8.18$189.32$205.684.24%
$190.00Oct 9$6.05$2.20$8.25$181.75$198.254.27%
$200.00Oct 9$1.48$7.60$9.08$190.92$209.084.70%
$195.00Oct 16$4.40$5.55$9.95$185.05$204.955.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 104 found (cheapest 0.25% of stock, avg 2.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$185.00Oct 2$0.35$0.13$0.48$184.52$200.48
$207.50$185.00Oct 2$0.45$0.13$0.58$184.42$208.08
$200.00$187.50Oct 2$0.35$0.38$0.73$186.77$200.73
$207.50$187.50Oct 2$0.45$0.38$0.83$186.67$208.33
$230.00$185.00Oct 2$0.78$0.13$0.91$184.09$230.91
$197.50$185.00Oct 2$0.68$0.13$0.81$184.19$198.31
$200.00$190.00Oct 2$0.35$0.68$1.03$188.97$201.03
$197.50$187.50Oct 2$0.68$0.38$1.06$186.44$198.56
$230.00$187.50Oct 2$0.78$0.38$1.16$186.34$231.16
$205.00$182.50Oct 9$0.53$0.70$1.23$181.27$206.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 44 found (best R:R 0.19, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
185/188212/215Oct 2$0.40$2.1083%0.19$187.10$212.90
182/185202/205Oct 9$0.80$1.7062%0.47$184.20$203.30
182/185205/208Oct 9$0.60$1.9069%0.32$184.40$205.60
182/185200/202Oct 9$0.95$1.5555%0.61$184.05$200.95
185/188200/202Oct 2$0.47$2.0374%0.23$187.03$200.47
182/185202/205Oct 16$1.03$1.4751%0.70$183.97$203.53
180/182202/205Oct 16$0.89$1.6157%0.55$181.61$203.39
188/190202/205Oct 9$1.12$1.3847%0.81$188.88$203.62
180/182200/202Oct 16$1.04$1.4650%0.71$181.46$201.04
182/185200/202Oct 16$1.18$1.3245%0.89$183.82$201.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 4.62, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$200.00$210.00Oct 30$1.78$8.2237%4.62
$200.00$205.00$210.00Oct 23$0.17$4.8318%28.41
$192.50$195.00$197.50Oct 2$0.37$2.1338%5.76
$190.00$192.50$195.00Oct 2$0.38$2.1236%5.58
$197.50$200.00$202.50Oct 2$0.11$2.3918%21.73
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$192.50$195.00$197.50Oct 2$0.24$2.2645%9.42
$190.00$195.00$200.00Oct 23$0.40$4.6022%11.50
$190.00$192.50$195.00Oct 9$0.10$2.4021%24.00
$185.00$187.50$190.00Oct 2$0.05$2.4517%49.00
$195.00$197.50$200.00Oct 2$0.38$2.1238%5.58

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 $-3.20, 51 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$200.001:2Oct 30-$0.75$9.25
$190.00$195.001:2Oct 9-$0.01$4.99
$192.50$195.001:2Oct 2-$0.31$2.19
$190.00$192.501:2Oct 2-$1.15$1.35
$210.00$215.001:2Oct 23-$0.32$4.68
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Oct 23-$3.20$6.80
$210.00$200.001:2Oct 30-$4.30$5.70
$190.00$185.001:2Oct 16-$0.20$4.80
$205.00$200.001:2Oct 9-$3.60$1.40
$197.50$195.001:2Oct 2-$1.11$1.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 2.02%, avg 0.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$205.00Nov 6$3.900.346.2%2.02%8.20%26
$200.00Oct 30$5.000.413.6%2.59%6.18%5--
$210.00Nov 6$2.700.268.8%1.40%10.17%1--
$200.00Oct 23$4.200.383.6%2.18%5.76%1247
$205.00Oct 23$2.950.296.2%1.53%7.71%91470
$210.00Oct 30$2.200.238.8%1.14%9.91%23--
$215.00Oct 30$1.550.1711.4%0.80%12.16%330
$210.00Oct 23$1.750.208.8%0.91%9.68%38220
$195.00Oct 16$4.100.461.0%2.12%3.12%3028
$197.50Oct 16$3.100.392.3%1.61%3.90%5--

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 8,359
Total Puts 1,807
Put/Call Ratio 0.22
Net Difference 6,552

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 42,352
Total Puts 15,206
Average Put/Call Ratio 0.78
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