Tour v381
COF
CAPITAL ONE FINL COR
$206.22 -0.27%
$206.88 (+0.32%)🌙
as of 07/21 06:00 PM
(7/21 14:05) ◀
|
Tuesday, July 21, 2026 (6:00pm)
January 2026
|
▶ (7/22 18:58)
◀ 7/21 18:00 ▶

Option Volume

Detail
ℹ
Current (07/21) 21,683
Calls: 10,042 (46%)
Puts: 11,641 (54%)
Prior (07/20) 8,192
Calls: 6,233 (76%)
Puts: 1,959 (24%)
Current vs Prior +164.69%
Calls: +61.11% (Calls)
Puts: +494.23% (Puts)
Prior 7-Day Total 70,927
Calls: 50,076 (71%)
Puts: 20,851 (29%)
Prior 7-Day Average 10,132
Calls: 7,153 (71%)
Puts: 2,978 (29%)
Current vs Prior 7-Day Avg +114.00%
Calls: +40.37%
Puts: +290.81%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/21) $7.12M
Calls: $3.71M (52%)
Puts: $3.42M (48%)
Prior (07/20) $6.23M
Calls: $5.18M (83%)
Puts: $1.05M (17%)
Current vs Prior +14.32%
Calls: -28.39%
Puts: +224.18%
Prior 7-Day Total $53.05M
Calls: $39.88M (75%)
Puts: $13.18M (25%)
Prior 7-Day Average $7.58M
Calls: $5.70M (75%)
Puts: $1.88M (25%)
Current vs Prior 7-Day Avg -6.00%
Calls: -34.90%
Puts: +81.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 1.16
Prior (07/20) 0.31
Current vs Prior +268.84%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg +153.61%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/21) 148,001
Calls: 81,540 (55%)
Puts: 66,461 (45%)
Prior (07/20) 143,681
Calls: 78,363 (55%)
Puts: 65,318 (45%)
Current vs Prior +3.01%
Prior 7-Day Total 625,185
Calls: 381,223 (61%)
Puts: 243,962 (39%)
Prior 7-Day Average 89,312
Calls: 54,460 (61%)
Puts: 34,851 (39%)
Current vs Prior 7-Day Avg +65.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 5.65% | 6.89%9.26% | 13.65%
Prior 5.97% | 7.21%9.48% | 13.90%
Current vs Prior -5.42% | -4.44%-2.29% | -1.83%
Prior 7-Day Avg 4.08% | 6.96%3.91% | 12.26%
Current vs 7-Day Avg +38.34% | -1.12%+137.12% | +11.37%
Prior 7-Day Eod 5.97% | 7.21%9.48% | 13.90%
Current vs 7-Day Eod -5.42% | -4.44%-2.29% | -1.83%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.47% | 9.63%
Calls: 10.17% | 10.81%
Puts: 6.78% | 8.45%
Prior 10.68% | 8.63%
Calls: 10.17% | 8.11%
Puts: 11.20% | 9.15%
Current vs Prior -20.69% | +11.59%
Prior 7-Day Avg 14.92% | 5.60%
Calls: 13.27% | 4.86%
Puts: 16.58% | 6.35%
Current vs 7-Day Avg -43.24% | +71.83%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 165% vs prior - elevated interest. Volume explosion - 114% above 7-day average (21,683 vs avg 10,132). Slightly bearish P/C ratio of 1.16. P/C ratio rising 269% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 38 of results (avg 8.0%, best 4.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Aug 218.108.60$8.356.0%310.496
$190.00Aug 2819.4020.70$20.056.5%10.752
$205.00Jul 245.706.10$5.906.8%4430.55667
$210.00Aug 217.007.50$7.256.9%940.45887
$170.00Aug 2835.9038.90$37.408.0%--0.9225
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 244.504.70$4.604.3%5540.451.3K
$205.00Aug 218.108.50$8.304.8%340.472
$212.50Aug 2112.0012.70$12.355.7%--0.5915
$200.00Aug 216.006.40$6.206.5%1150.38814
$195.00Aug 214.304.60$4.456.7%200.29797

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.60, cheapest $0.28)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$227.50Jul 240.250.30$0.2817.9%3310.0527
$220.00Jul 240.851.00$0.9316.1%8370.153.2K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 73 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 1440.1043.70$41.908.6%--1.0016
$170.00Aug 1435.6038.90$37.258.9%21.009
$165.00Aug 2140.2043.70$41.958.3%--1.0053
$165.00Jul 2439.5042.90$41.208.3%--0.9910
$180.00Jul 2424.6028.00$26.3012.9%140.9743
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 2427.2030.80$29.0012.4%31.00--
$240.00Aug 1432.8036.10$34.459.6%20.945
$230.00Jul 2422.3025.90$24.1014.9%--0.9496
$240.00Aug 2133.1036.20$34.658.9%--0.9229
$225.00Jul 2417.9020.80$19.3515.0%30.9110

Most actively traded options today. High liquidity = easy entry/exit. 161 active (total vol 18.4K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 240.200.25$0.2321.7%1.1K0.04638
$220.00Jul 240.851.00$0.9316.1%8370.153.2K
$225.00Jul 240.350.50$0.4334.9%8010.082.4K
$215.00Jul 241.802.10$1.9515.4%6070.264.3K
$212.50Jul 242.452.90$2.6816.8%5170.33355
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 241.201.50$1.3522.2%1.4K0.18274
$190.00Jul 240.450.65$0.5536.4%1.2K0.09358
$185.00Jul 240.150.30$0.2268.2%1.1K0.04801
$170.00Jul 240.000.15$0.08187.5%5730.01131
$197.50Jul 241.452.00$1.7331.8%5730.23140

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 47 strikes (avg 88.3%, max 158.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 24Aug 21104.8%43.3%141.9%--63
$245.00Jul 24Aug 2181.5%36.6%123.1%1049
$240.00Jul 24Aug 2877.1%36.9%109.0%5746
$180.00Jul 24Aug 2179.8%40.5%97.3%14414
$202.50Jul 24Aug 2172.1%37.0%94.8%178132
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 24Aug 28104.0%40.2%158.6%31204
$170.00Jul 24Aug 2197.2%39.8%144.3%576336
$165.00Jul 24Aug 21104.8%43.3%141.9%43296
$180.00Jul 24Aug 2879.8%34.1%134.3%149311
$195.00Jul 24Aug 2871.6%36.6%95.7%1.4K284

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 122 found (best R:R 32.33, avg 4.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$235.00$240.00Aug 7$0.15$4.85$0.1532.33$235.15
$235.00$245.00Aug 14$0.58$9.42$0.5816.24$235.58
$225.00$227.50Jul 24$0.15$2.35$0.1515.67$225.15
$225.00$230.00Aug 14$0.30$4.70$0.3015.67$225.30
$240.00$245.00Aug 21$0.30$4.70$0.3015.67$240.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$165.00Aug 14$0.32$9.68$0.3230.25$174.68
$190.00$187.50Jul 24$0.10$2.40$0.1024.00$189.90
$185.00$180.00Jul 31$0.20$4.80$0.2024.00$184.80
$185.00$180.00Aug 14$0.25$4.75$0.2519.00$184.75
$180.00$175.00Aug 21$0.43$4.57$0.4310.63$179.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 49.00, avg 2.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$175.00Aug 21$9.45$9.45$0.5517.18$174.45
$170.00$185.00Aug 14$14.15$14.15$0.8516.65$184.15
$175.00$180.00Aug 21$4.70$4.70$0.3015.67$179.70
$170.00$175.00Aug 28$4.70$4.70$0.3015.67$174.70
$180.00$185.00Jul 24$4.65$4.65$0.3513.29$184.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$235.00$230.00Jul 24$4.90$4.90$0.1049.00$230.10
$230.00$225.00Jul 24$4.75$4.75$0.2519.00$225.25
$240.00$230.00Aug 14$9.25$9.25$0.7512.33$230.75
$240.00$230.00Aug 21$9.00$9.00$1.009.00$231.00
$215.00$212.50Jul 24$2.20$2.20$0.307.33$212.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $0.82, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Aug 14Aug 28$0.1543.2%45.1%
$235.00Jul 24Jul 31$0.2070.7%45.6%
$175.00Aug 21Aug 28$0.2042.2%40.2%
$180.00Jul 24Jul 31$0.2579.8%54.2%
$240.00Jul 24Jul 31$0.2777.1%53.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Aug 14Aug 21$0.2037.2%36.8%
$215.00Jul 24Jul 31$0.2569.1%41.6%
$177.50Jul 24Jul 31$0.3084.2%57.9%
$180.00Jul 24Jul 31$0.3079.8%54.2%
$185.00Jul 24Jul 31$0.4371.2%49.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 5.02% of stock, avg 9.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$207.50Jul 24$4.60$5.75$10.35$197.15$217.855.02%
$205.00Jul 24$5.90$4.60$10.50$194.50$215.505.09%
$210.00Jul 24$3.50$7.55$11.05$198.95$221.055.36%
$202.50Jul 24$7.55$3.60$11.15$191.35$213.655.41%
$212.50Jul 24$2.68$8.75$11.43$201.07$223.935.54%
$200.00Jul 24$9.15$2.58$11.73$188.27$211.735.69%
$197.50Jul 24$10.90$1.73$12.63$184.87$210.136.12%
$207.50Jul 31$6.00$6.80$12.80$194.70$220.306.21%
$205.00Jul 31$7.40$5.45$12.85$192.15$217.856.23%
$210.00Jul 31$4.75$8.10$12.85$197.15$222.856.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.14% of stock, avg 3.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$180.00Aug 28$1.17$1.18$2.35$177.65$242.35
$240.00$175.00Aug 28$1.17$1.27$2.44$172.56$242.44
$217.50$195.00Jul 24$1.42$1.35$2.77$192.23$220.27
$230.00$185.00Aug 14$1.35$1.65$3.00$182.00$233.00
$217.50$197.50Jul 24$1.42$1.73$3.15$194.35$220.65
$215.00$195.00Jul 24$1.95$1.35$3.30$191.70$218.30
$225.00$185.00Aug 14$1.65$1.65$3.30$181.70$228.30
$215.00$197.50Jul 24$1.95$1.73$3.68$193.82$218.68
$230.00$180.00Aug 28$2.55$1.18$3.73$176.27$233.73
$240.00$185.00Aug 28$1.17$2.60$3.77$181.23$243.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 248 found (best R:R 24.00, avg credit $2.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
208/210212/215Jul 31$2.40$0.1024.00$207.60$214.90
212/215220/222Aug 7$2.40$0.1024.00$212.60$222.40
192/195198/200Jul 31$2.37$0.1318.23$192.63$199.87
200/202210/212Jul 31$2.37$0.1318.23$200.13$212.37
200/202212/215Jul 31$2.37$0.1318.23$200.13$214.87
170/172195/198Jul 24$2.35$0.1515.67$170.15$197.35
180/185190/195Jul 31$4.70$0.3015.67$180.30$194.70
198/200202/205Aug 21$2.35$0.1515.67$197.65$204.85
200/202205/208Aug 21$2.35$0.1515.67$200.15$207.35
200/202205/208Jul 24$2.32$0.1812.89$200.18$207.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$202.50$205.00$207.50Aug 21$0.05$2.4549.00
$220.00$222.50$225.00Aug 21$0.05$2.4549.00
$210.00$212.50$215.00Jul 24$0.09$2.4126.78
$225.00$227.50$230.00Jul 24$0.10$2.4024.00
$202.50$205.00$207.50Jul 31$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$225.00$230.00$235.00Jul 24$0.15$4.8532.33
$192.50$195.00$197.50Jul 31$0.08$2.4230.25
$187.50$190.00$192.50Aug 21$0.09$2.4126.78
$202.50$205.00$207.50Aug 21$0.10$2.4024.00
$175.00$180.00$185.00Aug 21$0.25$4.7519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 107 found (best net $-1.45, 100 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Aug 28-$0.45$9.55
$210.00$220.001:2Aug 28-$0.90$9.10
$175.00$190.001:2Aug 28-$7.40$7.60
$170.00$185.001:2Aug 14-$8.95$6.05
$240.00$245.001:2Jul 24-$0.02$4.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$165.001:2Aug 7-$1.45$13.55
$175.00$165.001:2Aug 14-$0.06$9.94
$180.00$175.001:2Aug 14$0.00$5.00
$170.00$165.001:2Jul 24-$0.02$4.98
$185.00$180.001:2Jul 31-$0.25$4.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 3.93%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$207.50Aug 21$8.100.490.6%3.93%4.55%316
$210.00Aug 28$7.200.461.8%3.49%5.32%5108
$210.00Aug 21$7.000.451.8%3.39%5.23%94887
$207.50Aug 7$6.600.480.6%3.20%3.82%191
$210.00Aug 14$6.400.441.8%3.10%4.94%1258
$210.00Aug 7$5.600.431.8%2.72%4.55%1456
$212.50Aug 21$5.600.403.0%2.72%5.76%5--
$207.50Jul 31$5.500.500.6%2.67%3.29%1469
$215.00Aug 21$5.000.364.3%2.42%6.68%4716
$207.50Jul 24$4.400.470.6%2.13%2.75%45470

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 10,042
Total Puts 11,641
Put/Call Ratio 1.16
Net Difference -1,599

Prior's Put/Call Breakdown

Total Calls 6,233
Total Puts 1,959
Put/Call Ratio 0.31
Net Difference 4,274

Prior 7-Day Put/Call Summary

Total Calls 50,076
Total Puts 20,851
Average Put/Call Ratio 0.46
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All