COF - Options Database

COF

CAPITAL ONE FINL COR

$199.40 +1.78%

$198.99 (-0.21%)🌙

as of 10/08 06:12 PM

(10/7 18:13) ◀

Thursday, October 8, 2026 (6:12pm)

▶ (10/12 18:13)

◀ 10/8 18:12 ▶

Option Volume

Detail

ℹ

Current (10/08) 3,819

Calls: 2,615 (68%)

Puts: 1,204 (32%)

Prior (10/07) 2,923

Calls: 1,423 (49%)

Puts: 1,500 (51%)

Current vs Prior +30.65%

Calls: +83.77% (Calls)

Puts: -19.73% (Puts)

Prior 7-Day Total 42,624

Calls: 28,957 (68%)

Puts: 13,667 (32%)

Prior 7-Day Average 6,089

Calls: 4,136 (68%)

Puts: 1,952 (32%)

Current vs Prior 7-Day Avg -37.28%

Calls: -36.79%

Puts: -38.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08) $1.63M

Calls: $1.18M (72%)

Puts: $455.7K (28%)

Prior (10/07) $2.04M

Calls: $793.2K (39%)

Puts: $1.25M (61%)

Current vs Prior -19.94%

Calls: +48.49%

Puts: -63.46%

Prior 7-Day Total $19.52M

Calls: $11.24M (58%)

Puts: $8.29M (42%)

Prior 7-Day Average $2.79M

Calls: $1.61M (58%)

Puts: $1.18M (42%)

Current vs Prior 7-Day Avg -41.42%

Calls: -26.62%

Puts: -61.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08) 0.46

Prior (10/07) 1.05

Current vs Prior -56.32%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg -22.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08) 64,888

Calls: 41,747 (64%)

Puts: 23,141 (36%)

Prior (10/07) 58,239

Calls: 41,223 (71%)

Puts: 17,016 (29%)

Current vs Prior +11.42%

Prior 7-Day Total 531,769

Calls: 350,374 (66%)

Puts: 181,395 (34%)

Prior 7-Day Average 75,967

Calls: 50,053 (66%)

Puts: 25,913 (34%)

Current vs Prior 7-Day Avg -14.58%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.56% | 4.39%4.39% | 10.71%

Prior 2.63% | 4.52%4.52% | 10.77%

Current vs Prior -2.51% | -2.86%-2.86% | -0.59%

Prior 7-Day Avg 3.10% | 4.77%5.40% | 11.29%

Current vs 7-Day Avg -17.30% | -7.95%-18.70% | -5.12%

Prior 7-Day Eod 2.63% | 4.52%4.52% | 10.77%

Current vs 7-Day Eod -2.51% | -2.86%-2.86% | -0.59%

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 72% call dollar volume ($1.18M). Extreme bullish P/C ratio of 0.46 - heavy call buying (2,615 calls vs 1,204 puts). P/C ratio dropping 56% - sentiment shifting bullish. Call-heavy open interest (41,747 calls vs 23,141 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 BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 10 of results (avg 8.1%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Nov 20	11.60	12.20	$11.90	5.0%	12	0.59	263
$160.00	Oct 23	38.50	41.00	$39.75	6.3%	1	0.97	--
$200.00	Nov 20	9.00	9.60	$9.30	6.5%	11	0.51	218
$197.50	Oct 23	7.30	7.90	$7.60	7.9%	6	0.56	45
$200.00	Oct 30	7.10	7.70	$7.40	8.1%	2	0.51	47

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 23	6.40	7.00	$6.70	9.0%	6	0.49	390
$190.00	Nov 20	5.00	5.50	$5.25	9.5%	13	0.33	134
$210.00	Oct 23	12.40	13.70	$13.05	10.0%	2	0.72	33

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. 32 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 9	8.20	10.00	$9.10	19.8%	18	1.00	6
$160.00	Oct 23	38.50	41.00	$39.75	6.3%	1	0.97	--
$195.00	Oct 9	3.90	5.10	$4.50	26.7%	22	0.95	--
$182.50	Oct 9	15.60	17.90	$16.75	13.7%	4	0.94	--
$180.00	Oct 16	18.30	20.80	$19.55	12.8%	2	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 9	5.10	6.90	$6.00	30.0%	3	0.94	31
$210.00	Oct 16	10.30	12.30	$11.30	17.7%	3	0.88	530
$207.50	Oct 9	7.10	9.40	$8.25	27.9%	3	0.86	--
$210.00	Oct 23	12.40	13.70	$13.05	10.0%	2	0.72	33
$210.00	Nov 20	15.10	16.70	$15.90	10.1%	1	0.65	110

Most actively traded options today. High liquidity = easy entry/exit. 95 active (total vol 2.7K, top 738)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 9	0.15	0.50	$0.33	106.1%	738	0.17	186
$197.50	Oct 9	2.45	3.10	$2.78	23.4%	458	0.67	482
$210.00	Oct 16	0.35	0.65	$0.50	60.0%	97	0.12	10.7K
$210.00	Nov 20	4.80	5.40	$5.10	11.8%	46	0.34	671
$200.00	Oct 9	0.95	1.45	$1.20	41.7%	40	0.41	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 9	0.15	0.45	$0.30	100.0%	156	0.15	171
$185.00	Oct 30	2.15	2.55	$2.35	17.0%	117	0.21	31
$195.00	Oct 16	1.65	2.05	$1.85	21.6%	84	0.31	526
$197.50	Oct 16	2.50	2.95	$2.73	16.5%	47	0.41	--
$197.50	Oct 9	0.35	1.75	$1.05	133.3%	46	0.37	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 15.2%, max 22.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Oct 9	Oct 16	37.0%	30.3%	22.2%	763	744
$200.00	Oct 9	Nov 20	42.5%	36.0%	18.0%	51	2.2K
$215.00	Oct 23	Nov 13	38.1%	36.6%	3.9%	19	224

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Oct 9	Nov 20	42.5%	36.0%	18.0%	5	839
$195.00	Oct 9	Nov 20	38.1%	33.5%	13.8%	162	171

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 32.33, avg 5.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$235.00	Nov 6	$0.45	$14.55	$0.45	18%	32.33	$220.45
$185.00	$195.00	Nov 20	$6.25	$3.75	$6.25	75%	0.60	$191.25
$207.50	$210.00	Oct 23	$0.22	$2.28	$0.22	32%	10.36	$207.72
$190.00	$192.50	Oct 16	$1.55	$0.95	$1.55	84%	0.61	$191.55
$190.00	$200.00	Oct 30	$5.75	$4.25	$5.75	71%	0.74	$195.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$170.00	Nov 6	$0.19	$4.81	$0.19	11%	25.32	$174.81
$175.00	$170.00	Nov 20	$0.45	$4.55	$0.45	14%	10.11	$174.55
$200.00	$197.50	Oct 23	$1.05	$1.45	$1.05	50%	1.38	$198.95
$192.50	$190.00	Oct 16	$0.35	$2.15	$0.35	22%	6.14	$192.15
$200.00	$197.50	Oct 16	$1.07	$1.43	$1.07	52%	1.34	$198.93

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 42 found (best R:R 0.40, avg 0.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$215.00	Oct 23	$1.43	$1.43	$3.57	72%	0.40	$211.43
$220.00	$225.00	Oct 30	$0.85	$0.85	$4.15	83%	0.20	$220.85
$205.00	$207.50	Oct 23	$1.15	$1.15	$1.35	61%	0.85	$206.15
$200.00	$202.50	Oct 9	$0.87	$0.87	$1.63	59%	0.53	$200.87
$217.50	$230.00	Oct 16	$0.25	$0.25	$12.25	94%	0.02	$217.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$195.00	Oct 9	$0.75	$0.75	$1.75	63%	0.43	$196.75
$195.00	$190.00	Nov 20	$1.95	$1.95	$3.05	59%	0.64	$193.05
$190.00	$185.00	Oct 30	$1.30	$1.30	$3.70	71%	0.35	$188.70
$197.50	$195.00	Oct 23	$1.15	$1.15	$1.35	56%	0.85	$196.35
$190.00	$187.50	Oct 16	$0.38	$0.38	$2.12	84%	0.18	$189.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.87, cheapest $1.47)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 9	Oct 16	$2.15	42.5%	31.1%
$197.50	Oct 9	Oct 16	$2.17	41.3%	30.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 9	Oct 16	$1.47	42.5%	31.1%
$197.50	Oct 9	Oct 16	$1.68	41.3%	30.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 1.77% of stock, avg 6.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Oct 9	$1.20	$2.33	$3.53	$196.47	$203.53	1.77%
$197.50	Oct 9	$2.78	$1.05	$3.83	$193.67	$201.33	1.92%
$195.00	Oct 9	$4.50	$0.30	$4.80	$190.20	$199.80	2.41%
$205.00	Oct 9	$0.10	$6.00	$6.10	$198.90	$211.10	3.06%
$200.00	Oct 16	$3.35	$3.80	$7.15	$192.85	$207.15	3.59%
$197.50	Oct 16	$4.95	$2.73	$7.68	$189.82	$205.18	3.85%
$195.00	Oct 16	$6.25	$1.85	$8.10	$186.90	$203.10	4.06%
$190.00	Oct 9	$9.10	$0.08	$9.18	$180.82	$199.18	4.60%
$192.50	Oct 16	$8.35	$1.23	$9.58	$182.92	$202.08	4.80%
$190.00	Oct 16	$9.90	$0.88	$10.78	$179.22	$200.78	5.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 96 found (cheapest 0.20% of stock, avg 2.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$205.00	$195.00	Oct 9	$0.10	$0.30	$0.40	$194.60	$205.40
$202.50	$195.00	Oct 9	$0.33	$0.30	$0.63	$194.37	$203.13
$205.00	$187.50	Oct 9	$0.10	$0.60	$0.70	$186.80	$205.70
$205.00	$185.00	Oct 9	$0.10	$0.80	$0.90	$184.10	$205.90
$202.50	$187.50	Oct 9	$0.33	$0.60	$0.93	$186.57	$203.43
$210.00	$187.50	Oct 16	$0.50	$0.50	$1.00	$186.50	$211.00
$202.50	$185.00	Oct 9	$0.33	$0.80	$1.13	$183.87	$203.63
$205.00	$170.00	Oct 9	$0.10	$1.08	$1.18	$168.82	$206.18
$210.00	$190.00	Oct 16	$0.50	$0.88	$1.38	$188.62	$211.38
$207.50	$187.50	Oct 16	$0.90	$0.50	$1.40	$186.10	$208.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 0.45, avg credit $1.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
188/190	208/210	Oct 16	$0.78	$1.72	65%	0.45	$189.22	$208.28
185/190	220/225	Oct 30	$2.15	$2.85	54%	0.75	$187.85	$222.15
188/190	205/208	Oct 16	$0.93	$1.57	56%	0.59	$189.07	$205.93
185/188	208/210	Oct 16	$0.55	$1.95	71%	0.28	$186.95	$208.05
192/195	208/210	Oct 16	$1.02	$1.48	50%	0.69	$193.98	$208.52
185/188	205/208	Oct 16	$0.70	$1.80	62%	0.39	$186.80	$205.70
190/192	208/210	Oct 16	$0.75	$1.75	59%	0.43	$191.75	$208.25
192/195	205/208	Oct 16	$1.17	$1.33	42%	0.88	$193.83	$206.17
190/192	205/208	Oct 16	$0.90	$1.60	51%	0.56	$191.60	$205.90
192/195	202/205	Oct 9	$0.38	$2.12	68%	0.18	$194.62	$202.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 16.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$195.00	$197.50	$200.00	Oct 9	$0.14	$2.36	55%	16.86
$200.00	$210.00	$220.00	Nov 20	$1.65	$8.35	30%	5.06
$197.50	$200.00	$202.50	Oct 9	$0.71	$1.79	50%	2.52
$185.00	$187.50	$190.00	Oct 16	$0.05	$2.45	8%	49.00
$205.00	$207.50	$210.00	Oct 16	$0.15	$2.35	15%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$195.00	$197.50	$200.00	Oct 9	$0.53	$1.97	45%	3.72
$190.00	$195.00	$200.00	Nov 20	$0.30	$4.70	17%	15.67
$195.00	$197.50	$200.00	Oct 16	$0.19	$2.31	21%	12.16
$185.00	$190.00	$195.00	Oct 30	$0.40	$4.60	18%	11.50
$190.00	$192.50	$195.00	Oct 9	$0.08	$2.42	11%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 62 found (best net $-1.65, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Oct 30	-$1.65	$8.35
$200.00	$210.00	1:2	Nov 20	-$0.90	$9.10
$210.00	$220.00	1:2	Nov 20	$0.00	$10.00
$185.00	$195.00	1:2	Nov 20	-$5.65	$4.35
$195.00	$197.50	1:2	Oct 9	-$1.06	$1.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$200.00	1:2	Nov 20	-$3.00	$7.00
$195.00	$192.50	1:2	Oct 9	$0.00	$2.50
$190.00	$187.50	1:2	Oct 16	-$0.12	$2.38
$192.50	$190.00	1:2	Oct 9	-$0.01	$2.49
$190.00	$185.00	1:2	Oct 30	-$1.05	$3.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 4.51%, avg 1.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Nov 20	$9.00	0.51	0.3%	4.51%	4.81%	11	218
$210.00	Nov 20	$4.80	0.34	5.3%	2.41%	7.72%	46	671
$200.00	Oct 30	$7.10	0.51	0.3%	3.56%	3.86%	2	47
$205.00	Oct 30	$4.90	0.40	2.8%	2.46%	5.27%	2	10
$220.00	Nov 20	$2.35	0.21	10.3%	1.18%	11.51%	3	524
$210.00	Oct 30	$3.30	0.31	5.3%	1.65%	6.97%	1	124
$200.00	Oct 23	$6.10	0.51	0.3%	3.06%	3.36%	22	89
$215.00	Nov 13	$2.15	0.26	7.8%	1.08%	8.90%	15	3
$205.00	Oct 23	$3.90	0.39	2.8%	1.96%	4.76%	3	--
$220.00	Nov 6	$1.65	0.18	10.3%	0.83%	11.16%	3	112

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 2,615

Total Puts 1,204

Put/Call Ratio 0.46

Net Difference 1,411

Prior's Put/Call Breakdown

Total Calls 1,423

Total Puts 1,500

Put/Call Ratio 1.05

Net Difference -77

Prior 7-Day Put/Call Summary

Total Calls 28,957

Total Puts 13,667

Average Put/Call Ratio 0.59

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...

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