COF - Options Database

COF

CAPITAL ONE FINL COR

$194.48 +0.73%

$193.15 (-0.68%)🌙

as of 10/01 06:13 PM

(9/30 23:50) ◀

Thursday, October 1, 2026 (6:13pm)

▶ (10/2 18:13)

◀ 10/1 18:13 ▶

Option Volume

Detail

ℹ

Current (10/01) 9,604

Calls: 5,965 (62%)

Puts: 3,639 (38%)

Prior (09/30) 10,166

Calls: 8,359 (82%)

Puts: 1,807 (18%)

Current vs Prior -5.53%

Calls: -28.64% (Calls)

Puts: +101.38% (Puts)

Prior 7-Day Total 61,641

Calls: 47,943 (78%)

Puts: 13,698 (22%)

Prior 7-Day Average 8,805

Calls: 6,849 (78%)

Puts: 1,956 (22%)

Current vs Prior 7-Day Avg +9.06%

Calls: -12.91%

Puts: +85.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01) $3.48M

Calls: $1.89M (54%)

Puts: $1.59M (46%)

Prior (09/30) $5.48M

Calls: $3.68M (67%)

Puts: $1.80M (33%)

Current vs Prior -36.51%

Calls: -48.72%

Puts: -11.54%

Prior 7-Day Total $22.24M

Calls: $13.31M (60%)

Puts: $8.93M (40%)

Prior 7-Day Average $3.18M

Calls: $1.90M (60%)

Puts: $1.28M (40%)

Current vs Prior 7-Day Avg +9.42%

Calls: -0.86%

Puts: +24.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01) 0.61

Prior (09/30) 0.22

Current vs Prior +182.21%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -4.67%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01) 87,117

Calls: 55,328 (64%)

Puts: 31,789 (36%)

Prior (09/30) 76,398

Calls: 52,663 (69%)

Puts: 23,735 (31%)

Current vs Prior +14.03%

Prior 7-Day Total 492,905

Calls: 313,987 (64%)

Puts: 178,918 (36%)

Prior 7-Day Average 70,415

Calls: 44,855 (64%)

Puts: 25,559 (36%)

Current vs Prior 7-Day Avg +23.72%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 2.38% | 4.37%5.91% | 11.47%

Prior 2.86% | 4.56%5.83% | 11.71%

Current vs Prior -16.88% | -4.11%+1.48% | -2.04%

Prior 7-Day Avg 3.28% | 4.89%5.68% | 11.55%

Current vs 7-Day Avg -27.42% | -10.62%+4.16% | -0.75%

Prior 7-Day Eod 2.86% | 4.56%5.83% | 11.71%

Current vs 7-Day Eod -16.88% | -4.11%+1.48% | -2.04%

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

Bullish P/C ratio of 0.61. P/C ratio rising 182% - increased hedging/bearish positioning. Call-heavy open interest (55,328 calls vs 31,789 puts) suggests bullish 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 6 of results (avg 8.9%, best 6.9%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	2.80	3.00	$2.90	6.9%	372	0.35	1.4K
$195.00	Oct 23	7.10	7.70	$7.40	8.1%	5	0.51	5
$200.00	Oct 30	5.70	6.30	$6.00	10.0%	7	0.42	--

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Nov 6	34.40	37.60	$36.00	8.9%	21	0.89	--
$225.00	Nov 6	29.80	32.90	$31.35	9.9%	21	0.90	--
$190.00	Oct 23	4.80	5.30	$5.05	9.9%	3	0.38	145

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. 39 found (avg delta 0.75, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 9	13.50	16.00	$14.75	16.9%	2	0.95	--
$182.50	Oct 9	11.10	13.50	$12.30	19.5%	4	0.89	--
$170.00	Oct 23	24.10	26.70	$25.40	10.2%	1	0.88	--
$185.00	Oct 9	8.70	11.20	$9.95	25.1%	3	0.86	--
$190.00	Oct 2	3.30	5.60	$4.45	51.7%	12	0.83	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 2	6.40	9.90	$8.15	42.9%	59	0.97	--
$220.00	Oct 16	24.40	27.40	$25.90	11.6%	1	0.95	--
$215.00	Oct 16	19.60	22.50	$21.05	13.8%	2	0.94	--
$200.00	Oct 2	4.70	7.10	$5.90	40.7%	6	0.91	64
$207.50	Oct 2	12.20	14.30	$13.25	15.8%	2	0.90	2

Most actively traded options today. High liquidity = easy entry/exit. 114 active (total vol 6.9K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 2	0.75	1.85	$1.30	84.6%	1.9K	0.43	48
$197.50	Oct 2	0.20	0.85	$0.53	122.6%	1.9K	0.22	1.9K
$200.00	Oct 16	2.80	3.00	$2.90	6.9%	372	0.35	1.4K
$192.50	Oct 16	5.80	6.60	$6.20	12.9%	78	0.58	8
$215.00	Oct 23	1.15	1.60	$1.38	32.6%	65	0.15	127

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 9	0.55	0.90	$0.73	47.9%	275	0.15	160
$172.50	Oct 9	0.00	0.55	$0.28	196.4%	270	0.05	11
$185.00	Oct 2	0.00	0.10	$0.05	200.0%	173	0.03	531
$180.00	Oct 9	0.05	0.35	$0.20	150.0%	135	0.05	11
$190.00	Oct 16	2.70	3.50	$3.10	25.8%	109	0.35	430

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 67.0%, max 199.4%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Oct 2	Oct 23	115.3%	38.5%	199.4%	15	713
$197.50	Oct 2	Oct 16	43.5%	32.9%	31.9%	2.0K	2.0K
$192.50	Oct 2	Oct 16	41.6%	31.7%	31.4%	83	13
$195.00	Oct 2	Oct 23	43.4%	40.2%	8.0%	2.0K	53

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Oct 2	Oct 23	115.3%	38.5%	199.4%	53	141
$190.00	Oct 2	Nov 6	50.1%	35.0%	43.2%	39	325
$197.50	Oct 2	Oct 16	43.5%	32.9%	31.9%	77	558
$192.50	Oct 2	Oct 16	41.6%	31.7%	31.4%	92	429
$195.00	Oct 2	Nov 6	43.4%	34.4%	26.4%	78	287

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 30.25, avg 5.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$225.00	Oct 30	$0.32	$9.68	$0.32	18%	30.25	$215.32
$190.00	$192.50	Oct 16	$1.15	$1.35	$1.15	66%	1.17	$191.15
$192.50	$195.00	Oct 16	$0.95	$1.55	$0.95	58%	1.63	$193.45
$190.00	$195.00	Oct 23	$2.45	$2.55	$2.45	62%	1.04	$192.45
$197.50	$200.00	Oct 9	$0.47	$2.03	$0.47	37%	4.32	$197.97

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$165.00	Nov 13	$0.30	$4.70	$0.30	14%	15.67	$169.70
$185.00	$182.50	Oct 9	$0.13	$2.37	$0.13	15%	18.23	$184.87
$190.00	$187.50	Oct 9	$0.45	$2.05	$0.45	30%	4.56	$189.55
$192.50	$190.00	Oct 2	$0.40	$2.10	$0.40	34%	5.25	$192.10
$197.50	$195.00	Oct 16	$1.20	$1.30	$1.20	58%	1.08	$196.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 49 found (best R:R 0.16, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$230.00	Oct 30	$0.93	$0.93	$4.07	87%	0.23	$225.93
$210.00	$212.50	Oct 16	$0.58	$0.58	$1.92	86%	0.30	$210.58
$207.50	$210.00	Oct 2	$0.42	$0.42	$2.08	90%	0.20	$207.92
$205.00	$207.50	Oct 2	$0.63	$0.63	$1.87	82%	0.34	$205.63
$200.00	$202.50	Oct 9	$0.80	$0.80	$1.70	71%	0.47	$200.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$160.00	Oct 30	$3.38	$3.38	$21.62	71%	0.16	$181.62
$182.50	$180.00	Oct 9	$0.40	$0.40	$2.10	88%	0.19	$182.10
$180.00	$175.00	Oct 23	$0.88	$0.88	$4.12	80%	0.21	$179.12
$190.00	$187.50	Oct 16	$0.90	$0.90	$1.60	65%	0.56	$189.10
$187.50	$185.00	Oct 16	$0.70	$0.70	$1.80	73%	0.39	$186.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.87, cheapest $1.60)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Oct 2	Oct 9	$1.95	43.4%	31.2%
$192.50	Oct 2	Oct 9	$2.27	41.6%	30.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Oct 2	Oct 9	$1.60	43.4%	31.2%
$192.50	Oct 2	Oct 9	$1.65	41.6%	30.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 1.75% of stock, avg 5.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$192.50	Oct 2	$2.48	$0.93	$3.41	$189.09	$195.91	1.75%
$195.00	Oct 2	$1.30	$2.15	$3.45	$191.55	$198.45	1.77%
$197.50	Oct 2	$0.53	$4.00	$4.53	$192.97	$202.03	2.33%
$190.00	Oct 2	$4.45	$0.53	$4.98	$185.02	$194.98	2.56%
$200.00	Oct 2	$0.18	$5.90	$6.08	$193.92	$206.08	3.13%
$195.00	Oct 9	$3.25	$3.75	$7.00	$188.00	$202.00	3.60%
$192.50	Oct 9	$4.75	$2.58	$7.33	$185.17	$199.83	3.77%
$197.50	Oct 9	$2.17	$5.65	$7.82	$189.68	$205.32	4.02%
$190.00	Oct 9	$6.30	$1.70	$8.00	$182.00	$198.00	4.11%
$202.50	Oct 2	$0.05	$8.15	$8.20	$194.30	$210.70	4.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 123 found (cheapest 0.19% of stock, avg 2.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$187.50	Oct 2	$0.18	$0.18	$0.36	$187.14	$200.36
$207.50	$187.50	Oct 2	$0.45	$0.18	$0.63	$186.87	$208.13
$200.00	$190.00	Oct 2	$0.18	$0.53	$0.71	$189.29	$200.71
$197.50	$187.50	Oct 2	$0.53	$0.18	$0.71	$186.79	$198.21
$207.50	$190.00	Oct 2	$0.45	$0.53	$0.98	$189.02	$208.48
$197.50	$190.00	Oct 2	$0.53	$0.53	$1.06	$188.94	$198.56
$205.00	$182.50	Oct 9	$0.53	$0.60	$1.13	$181.37	$206.13
$230.00	$160.00	Oct 30	$0.60	$0.57	$1.17	$158.83	$231.17
$200.00	$170.00	Oct 2	$0.18	$1.05	$1.23	$168.77	$201.23
$200.00	$172.50	Oct 2	$0.18	$1.05	$1.23	$171.27	$201.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 1.45, avg credit $1.12)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
188/190	210/212	Oct 16	$1.48	$1.02	51%	1.45	$188.52	$211.48
185/188	210/212	Oct 16	$1.28	$1.22	59%	1.05	$186.22	$211.28
180/182	200/202	Oct 9	$1.20	$1.30	60%	0.92	$181.30	$201.20
180/182	210/212	Oct 16	$0.91	$1.59	70%	0.57	$181.59	$210.91
178/180	210/212	Oct 16	$0.78	$1.72	74%	0.45	$179.22	$210.78
182/185	210/212	Oct 16	$0.98	$1.52	65%	0.64	$184.02	$210.98
185/188	205/208	Oct 2	$0.76	$1.74	74%	0.44	$186.74	$205.76
185/188	208/210	Oct 2	$0.55	$1.95	82%	0.28	$186.95	$208.05
188/190	205/208	Oct 2	$0.98	$1.52	63%	0.64	$189.02	$205.98
188/190	208/210	Oct 2	$0.77	$1.73	71%	0.45	$189.23	$208.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$195.00	$200.00	Oct 23	$0.15	$4.85	21%	32.33
$192.50	$195.00	$197.50	Oct 2	$0.41	$2.09	46%	5.10
$190.00	$192.50	$195.00	Oct 9	$0.05	$2.45	22%	49.00
$210.00	$215.00	$220.00	Oct 23	$0.12	$4.88	12%	40.67
$200.00	$205.00	$210.00	Oct 23	$0.43	$4.57	19%	10.63

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$195.00	$197.50	$200.00	Oct 2	$0.05	$2.45	33%	49.00
$187.50	$190.00	$192.50	Oct 2	$0.05	$2.45	26%	49.00
$200.00	$205.00	$210.00	Oct 16	$0.30	$4.70	21%	15.67
$190.00	$195.00	$200.00	Oct 23	$0.40	$4.60	21%	11.50
$200.00	$205.00	$210.00	Oct 23	$0.35	$4.65	18%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 79 found (best net $-4.00, 62 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$190.00	1:2	Oct 9	-$2.65	$2.35
$190.00	$192.50	1:2	Oct 2	-$0.51	$1.99
$192.50	$195.00	1:2	Oct 2	-$0.12	$2.38
$170.00	$180.00	1:2	Oct 23	-$8.10	$1.90
$200.00	$202.50	1:2	Oct 9	-$0.10	$2.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$200.00	1:2	Oct 30	-$4.00	$6.00
$197.50	$195.00	1:2	Oct 2	-$0.30	$2.20
$192.50	$190.00	1:2	Oct 2	-$0.13	$2.37
$180.00	$175.00	1:2	Oct 23	-$0.39	$4.61
$187.50	$185.00	1:2	Oct 9	-$0.21	$2.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 2.93%, avg 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Oct 30	$5.70	0.42	2.8%	2.93%	5.77%	7	--
$195.00	Oct 23	$7.10	0.51	0.3%	3.65%	3.92%	5	5
$200.00	Oct 23	$4.80	0.40	2.8%	2.47%	5.31%	17	58
$210.00	Oct 30	$2.55	0.25	8.0%	1.31%	9.29%	15	45
$205.00	Oct 23	$3.10	0.30	5.4%	1.59%	7.00%	13	524
$215.00	Nov 13	$1.50	0.23	10.6%	0.77%	11.32%	1	--
$215.00	Oct 30	$1.60	0.18	10.6%	0.82%	11.37%	16	33
$210.00	Oct 23	$1.85	0.22	8.0%	0.95%	8.93%	37	256
$195.00	Oct 16	$4.90	0.50	0.3%	2.52%	2.79%	45	42
$197.50	Oct 16	$3.70	0.43	1.6%	1.90%	3.46%	16	32

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 5,965

Total Puts 3,639

Put/Call Ratio 0.61

Net Difference 2,326

Prior's Put/Call Breakdown

Total Calls 8,359

Total Puts 1,807

Put/Call Ratio 0.22

Net Difference 6,552

Prior 7-Day Put/Call Summary

Total Calls 47,943

Total Puts 13,698

Average Put/Call Ratio 0.64

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card