COF - Options Database

COF

CAPITAL ONE FINL COR

$208.33 +0.14%

(7/17 18:21) ◀

Monday, July 20, 2026 (2:05pm)

▶ (7/20 18:00)

◀ 7/20 14:05 ▶

Option Volume

Detail

ℹ

Current (07/20 2:05pm) 6,714

Calls: 5,395 (80%)

Puts: 1,319 (20%)

Prior (04/21) 16,391

Calls: 10,394 (63%)

Puts: 5,997 (37%)

Current vs Prior -59.04%

Calls: -48.10% (Calls)

Puts: -78.01% (Puts)

Prior 7-Day Total 23,191

Calls: 13,413 (58%)

Puts: 9,778 (42%)

Prior 7-Day Average 11,595

Calls: 1,916 (58%)

Puts: 1,396 (42%)

Current vs Prior 7-Day Avg -42.10%

Calls: +181.56%

Puts: -5.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20 2:05pm) $5.65M

Calls: $4.98M (88%)

Puts: $677.7K (12%)

Prior (04/21) $6.90M

Calls: $3.79M (55%)

Puts: $3.11M (45%)

Current vs Prior -18.07%

Calls: +31.42%

Puts: -78.24%

Prior 7-Day Total $15.21M

Calls: $5.96M (39%)

Puts: $9.25M (61%)

Prior 7-Day Average $7.60M

Calls: $851.0K (39%)

Puts: $1.32M (61%)

Current vs Prior 7-Day Avg -25.65%

Calls: +484.74%

Puts: -48.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20 2:05pm) 0.24

Prior (04/21) 0.58

Current vs Prior -57.63%

Prior 7-Day Average 0.91

Current vs Prior 7-Day Avg -73.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20 2:05pm) 143,681

Calls: 78,363 (55%)

Puts: 65,318 (45%)

Prior (04/21) 177,039

Calls: 86,156 (49%)

Puts: 90,883 (51%)

Current vs Prior -18.84%

Prior 7-Day Total 349,514

Calls: 170,649 (49%)

Puts: 178,865 (51%)

Prior 7-Day Average 174,757

Calls: 85,324 (49%)

Puts: 89,432 (51%)

Current vs Prior 7-Day Avg -17.78%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 5.83% | 7.22%9.46% | 13.90%

Prior 5.82% | 7.06%-- | --

Current vs Prior +0.23% | +2.32%-- | --

Prior 7-Day Avg 5.60% | 6.91%-- | --

Current vs 7-Day Avg +4.18% | +4.59%-- | --

Prior 7-Day Eod 5.82% | 7.06%-- | --

Current vs 7-Day Eod +0.23% | +2.32%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.68% | 8.63%

Calls: 10.17% | 8.11%

Puts: 11.20% | 9.15%

Prior 9.08% | 5.53%

Calls: 7.14% | 5.80%

Puts: 11.02% | 5.26%

Current vs Prior +17.62% | +56.06%

Prior 7-Day Avg 9.08% | 5.53%

Calls: 7.14% | 5.80%

Puts: 11.02% | 5.26%

Current vs 7-Day Avg +17.62% | +56.06%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($4.98M) vs puts ($677.7K). Below-average activity with volume down 59% vs prior. Extreme bullish P/C ratio of 0.24 - heavy call buying (5,395 calls vs 1,319 puts). P/C ratio dropping 58% - 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 BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 45 of results (avg 7.5%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 21	2.20	2.30	$2.25	4.4%	126	0.19	571
$190.00	Aug 28	21.40	22.40	$21.90	4.6%	2	0.78	1
$210.00	Aug 21	8.40	8.80	$8.60	4.7%	55	0.49	858
$175.00	Aug 21	33.10	34.90	$34.00	5.3%	--	0.92	285
$180.00	Aug 21	28.60	30.30	$29.45	5.8%	3	0.90	368

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	9.90	10.30	$10.10	4.0%	26	0.51	122
$217.50	Aug 21	14.20	14.80	$14.50	4.1%	1	0.64	--
$215.00	Aug 14	11.80	12.40	$12.10	5.0%	38	0.60	113
$200.00	Aug 21	5.60	5.90	$5.75	5.2%	4	0.34	813
$210.00	Aug 7	8.20	8.70	$8.45	5.9%	1	0.52	315

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.38, cheapest $0.38)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 24	0.35	0.40	$0.38	13.2%	16	0.07	637

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 24	36.80	39.80	$38.30	7.8%	2	1.00	1
$180.00	Jul 24	27.00	29.90	$28.45	10.2%	2	1.00	43
$185.00	Jul 24	22.40	25.10	$23.75	11.4%	--	0.94	23
$175.00	Aug 21	33.10	34.90	$34.00	5.3%	--	0.92	285
$170.00	Aug 28	37.70	40.80	$39.25	7.9%	--	0.92	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 24	21.00	23.70	$22.35	12.1%	--	0.93	96
$240.00	Aug 21	32.00	34.40	$33.20	7.2%	--	0.89	29
$235.00	Aug 14	26.40	29.80	$28.10	12.1%	4	0.88	2
$225.00	Jul 24	16.30	18.80	$17.55	14.2%	--	0.88	10
$230.00	Aug 7	21.50	24.80	$23.15	14.3%	5	0.86	2

Most actively traded options today. High liquidity = easy entry/exit. 134 active (total vol 3.1K, top 226)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Jul 24	3.40	3.90	$3.65	13.7%	226	0.39	139
$225.00	Jul 24	0.65	0.90	$0.78	32.1%	210	0.12	2.4K
$220.00	Jul 24	1.35	1.65	$1.50	20.0%	192	0.21	3.1K
$215.00	Jul 24	2.50	2.95	$2.73	16.5%	179	0.32	4.3K
$220.00	Aug 21	4.40	4.80	$4.60	8.7%	167	0.32	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 24	3.80	4.20	$4.00	10.0%	217	0.39	1.1K
$205.00	Aug 14	6.70	7.20	$6.95	7.2%	90	0.42	132
$195.00	Jul 24	1.15	1.30	$1.23	12.2%	77	0.16	232
$190.00	Jul 24	0.55	0.70	$0.63	23.8%	76	0.09	292
$185.00	Jul 24	0.25	0.35	$0.30	33.3%	56	0.05	794

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 41 strikes (avg 63.6%, max 94.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$245.00	Jul 24	Aug 28	76.3%	39.6%	92.7%	44	13
$170.00	Jul 24	Aug 28	85.8%	45.5%	88.7%	2	26
$240.00	Jul 24	Aug 21	66.3%	37.2%	78.0%	39	300
$180.00	Jul 24	Aug 21	71.5%	40.6%	76.2%	5	411
$200.00	Jul 24	Aug 28	63.5%	37.1%	71.0%	12	126

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Jul 24	Aug 21	83.1%	42.7%	94.5%	3	960
$170.00	Jul 24	Aug 21	85.8%	45.0%	90.8%	34	327
$180.00	Jul 24	Aug 21	71.5%	40.6%	76.2%	43	683
$205.00	Jul 24	Aug 21	62.8%	36.5%	72.2%	218	1.1K
$207.50	Jul 24	Aug 21	61.8%	35.9%	72.1%	45	470

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 109 found (best R:R 37.46, avg 4.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$240.00	$245.00	Aug 7	$0.13	$4.87	$0.13	37.46	$240.13
$240.00	$245.00	Jul 31	$0.15	$4.85	$0.15	32.33	$240.15
$227.50	$230.00	Jul 24	$0.15	$2.35	$0.15	15.67	$227.65
$230.00	$235.00	Jul 31	$0.43	$4.57	$0.43	10.63	$230.43
$230.00	$245.00	Aug 28	$1.33	$13.67	$1.33	10.28	$231.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$177.50	$175.00	Jul 24	$0.10	$2.40	$0.10	24.00	$177.40
$175.00	$170.00	Jul 31	$0.22	$4.78	$0.22	21.73	$174.78
$175.00	$170.00	Aug 21	$0.25	$4.75	$0.25	19.00	$174.75
$187.50	$185.00	Jul 24	$0.13	$2.37	$0.13	18.23	$187.37
$182.50	$180.00	Jul 31	$0.17	$2.33	$0.17	13.71	$182.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 144 found (best R:R 65.67, avg 2.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$170.00	$180.00	Jul 24	$9.85	$9.85	$0.15	65.67	$179.85
$190.00	$192.50	Jul 24	$2.40	$2.40	$0.10	24.00	$192.40
$185.00	$190.00	Jul 24	$4.75	$4.75	$0.25	19.00	$189.75
$180.00	$185.00	Jul 24	$4.70	$4.70	$0.30	15.67	$184.70
$170.00	$175.00	Aug 28	$4.70	$4.70	$0.30	15.67	$174.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$230.00	$225.00	Jul 24	$4.80	$4.80	$0.20	24.00	$225.20
$235.00	$230.00	Aug 14	$4.80	$4.80	$0.20	24.00	$230.20
$240.00	$230.00	Aug 21	$9.45	$9.45	$0.55	17.18	$230.55
$225.00	$220.00	Jul 24	$4.55	$4.55	$0.45	10.11	$220.45
$230.00	$225.00	Aug 7	$4.45	$4.45	$0.55	8.09	$225.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $1.01, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$245.00	Jul 24	Jul 31	$0.10	76.3%	50.4%
$240.00	Jul 24	Jul 31	$0.27	66.3%	49.4%
$235.00	Jul 24	Jul 31	$0.30	62.8%	45.8%
$230.00	Jul 24	Jul 31	$0.55	60.8%	46.2%
$175.00	Aug 21	Aug 28	$0.55	42.7%	40.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$170.00	Jul 24	Jul 31	$0.10	85.8%	59.0%
$175.00	Jul 24	Jul 31	$0.25	83.1%	60.1%
$180.00	Jul 24	Jul 31	$0.33	71.5%	54.0%
$185.00	Jul 24	Jul 31	$0.43	68.3%	50.7%
$182.50	Jul 24	Jul 31	$0.45	69.1%	53.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 5.26% of stock, avg 9.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$207.50	Jul 24	$5.90	$5.05	$10.95	$196.55	$218.45	5.26%
$210.00	Jul 24	$4.70	$6.25	$10.95	$199.05	$220.95	5.26%
$205.00	Jul 24	$7.35	$4.00	$11.35	$193.65	$216.35	5.45%
$212.50	Jul 24	$3.65	$7.70	$11.35	$201.15	$223.85	5.45%
$202.50	Jul 24	$9.00	$3.03	$12.03	$190.47	$214.53	5.77%
$200.00	Jul 24	$10.75	$2.30	$13.05	$186.95	$213.05	6.26%
$210.00	Jul 31	$6.10	$7.65	$13.75	$196.25	$223.75	6.60%
$207.50	Jul 31	$7.40	$6.40	$13.80	$193.70	$221.30	6.62%
$197.50	Jul 24	$12.40	$1.68	$14.08	$183.42	$211.58	6.76%
$205.00	Jul 31	$8.90	$5.30	$14.20	$190.80	$219.20	6.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 133 found (cheapest 1.53% of stock, avg 4.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$220.00	$197.50	Jul 24	$1.50	$1.68	$3.18	$194.32	$223.18
$230.00	$185.00	Aug 14	$1.75	$1.63	$3.38	$181.62	$233.38
$217.50	$197.50	Jul 24	$2.03	$1.68	$3.71	$193.79	$221.21
$220.00	$200.00	Jul 24	$1.50	$2.30	$3.80	$196.20	$223.80
$230.00	$190.00	Aug 14	$1.75	$2.33	$4.08	$185.92	$234.08
$217.50	$200.00	Jul 24	$2.03	$2.30	$4.33	$195.67	$221.83
$227.50	$195.00	Aug 7	$1.65	$2.68	$4.33	$190.67	$231.83
$225.00	$185.00	Aug 14	$2.70	$1.63	$4.33	$180.67	$229.33
$215.00	$197.50	Jul 24	$2.73	$1.68	$4.41	$193.09	$219.41
$220.00	$202.50	Jul 24	$1.50	$3.03	$4.53	$197.97	$224.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 247 found (best R:R 32.33, avg credit $2.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
175/178	185/190	Jul 24	$4.85	$0.15	32.33	$172.65	$189.85
175/178	180/185	Jul 24	$4.80	$0.20	24.00	$172.70	$184.80
185/188	192/195	Jul 24	$2.38	$0.12	19.83	$185.12	$194.88
180/182	198/200	Jul 31	$2.37	$0.13	18.23	$180.13	$199.87
175/178	192/195	Jul 24	$2.35	$0.15	15.67	$175.15	$194.85
208/210	215/218	Aug 21	$2.30	$0.20	11.50	$207.70	$217.30
198/200	202/205	Jul 24	$2.27	$0.23	9.87	$197.73	$204.77
200/202	208/210	Jul 31	$2.25	$0.25	9.00	$200.25	$209.75
202/205	208/210	Jul 31	$2.25	$0.25	9.00	$202.75	$209.75
208/210	212/215	Jul 31	$2.25	$0.25	9.00	$207.75	$214.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$235.00	$240.00	$245.00	Jul 24	$0.09	$4.91	54.56
$227.50	$230.00	$232.50	Jul 24	$0.07	$2.43	34.71
$190.00	$195.00	$200.00	Aug 14	$0.15	$4.85	32.33
$217.50	$220.00	$222.50	Jul 24	$0.08	$2.42	30.25
$230.00	$235.00	$240.00	Aug 14	$0.17	$4.83	28.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$187.50	$190.00	$192.50	Jul 24	$0.05	$2.45	49.00
$170.00	$175.00	$180.00	Aug 21	$0.10	$4.90	49.00
$180.00	$185.00	$190.00	Aug 14	$0.12	$4.88	40.67
$180.00	$185.00	$190.00	Aug 21	$0.13	$4.87	37.46
$185.00	$187.50	$190.00	Jul 24	$0.07	$2.43	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 93 found (best net $-0.07, 89 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$245.00	1:2	Aug 28	-$0.07	$14.93
$220.00	$230.00	1:2	Aug 28	-$0.11	$9.89
$210.00	$220.00	1:2	Aug 28	-$1.30	$8.70
$232.50	$240.00	1:2	Aug 21	-$0.30	$7.20
$200.00	$210.00	1:2	Aug 21	-$2.85	$7.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$187.50	$180.00	1:2	Aug 7	-$0.21	$7.29
$220.00	$212.50	1:2	Jul 24	-$2.40	$5.10
$195.00	$190.00	1:2	Jul 31	-$0.11	$4.89
$180.00	$175.00	1:2	Jul 31	-$0.32	$4.68
$190.00	$185.00	1:2	Jul 31	-$0.33	$4.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 4.13%, avg 1.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Aug 28	$8.60	0.49	0.8%	4.13%	4.93%	50	108
$210.00	Aug 21	$8.40	0.49	0.8%	4.03%	4.83%	55	858
$210.00	Aug 14	$7.60	0.48	0.8%	3.65%	4.45%	47	13
$210.00	Aug 7	$6.90	0.48	0.8%	3.31%	4.11%	1	55
$210.00	Jul 31	$5.90	0.48	0.8%	2.83%	3.63%	7	66
$215.00	Aug 21	$5.90	0.40	3.2%	2.83%	6.03%	16	--
$215.00	Aug 14	$5.50	0.40	3.2%	2.64%	5.84%	35	65
$217.50	Aug 21	$5.00	0.36	4.4%	2.40%	6.80%	1	--
$212.50	Jul 31	$4.80	0.42	2.0%	2.30%	4.31%	25	3
$215.00	Aug 7	$4.70	0.38	3.2%	2.26%	5.46%	3	318

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 5,395

Total Puts 1,319

Put/Call Ratio 0.24

Net Difference 4,076

Prior's Put/Call Breakdown

Total Calls 10,394

Total Puts 5,997

Put/Call Ratio 0.58

Net Difference 4,397

Prior 7-Day Put/Call Summary

Total Calls 13,413

Total Puts 9,778

Average Put/Call Ratio 0.91

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