Tour v388
COF
CAPITAL ONE FINL COR
$201.36 -2.36%
$201.80 (+0.22%)🌙
as of 07/22 06:58 PM
(7/21 18:00) ◀
|
Wednesday, July 22, 2026 (6:58pm)
January 2026
|
▶ (7/23 18:22)
◀ 7/22 18:58 ▶

Option Volume

Detail
ℹ
Current (07/22) 32,272
Calls: 22,370 (69%)
Puts: 9,902 (31%)
Prior (07/21) 21,683
Calls: 10,042 (46%)
Puts: 11,641 (54%)
Current vs Prior +48.84%
Calls: +122.76% (Calls)
Puts: -14.94% (Puts)
Prior 7-Day Total 83,493
Calls: 52,946 (63%)
Puts: 30,547 (37%)
Prior 7-Day Average 11,927
Calls: 7,563 (63%)
Puts: 4,363 (37%)
Current vs Prior 7-Day Avg +170.57%
Calls: +195.75%
Puts: +126.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $12.35M
Calls: $6.66M (54%)
Puts: $5.69M (46%)
Prior (07/21) $7.12M
Calls: $3.71M (52%)
Puts: $3.42M (48%)
Current vs Prior +73.28%
Calls: +79.50%
Puts: +66.52%
Prior 7-Day Total $53.06M
Calls: $37.60M (71%)
Puts: $15.46M (29%)
Prior 7-Day Average $7.58M
Calls: $5.37M (71%)
Puts: $2.21M (29%)
Current vs Prior 7-Day Avg +62.87%
Calls: +23.92%
Puts: +157.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.44
Prior (07/21) 1.16
Current vs Prior -61.82%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -24.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 107,654
Calls: 64,188 (60%)
Puts: 43,466 (40%)
Prior (07/21) 148,001
Calls: 81,540 (55%)
Puts: 66,461 (45%)
Current vs Prior -27.26%
Prior 7-Day Total 705,581
Calls: 427,323 (61%)
Puts: 278,258 (39%)
Prior 7-Day Average 100,797
Calls: 61,046 (61%)
Puts: 39,751 (39%)
Current vs Prior 7-Day Avg +6.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 2.99% | 5.07%8.00% | 12.94%
Prior 5.65% | 6.89%9.26% | 13.65%
Current vs Prior -46.99% | -26.44%-13.67% | -5.23%
Prior 7-Day Avg 4.31% | 6.92%4.64% | 12.43%
Current vs 7-Day Avg -30.45% | -26.83%+72.16% | +4.10%
Prior 7-Day Eod 5.65% | 6.89%9.26% | 13.65%
Current vs 7-Day Eod -46.99% | -26.44%-13.67% | -5.23%
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 13.90% | 6.25%
Calls: 12.76% | 5.79%
Puts: 15.05% | 6.71%
Current vs 7-Day Avg -39.06% | +54.04%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 73% vs prior. Dollar volume significantly above 7-day average (63% higher). Volume explosion - 171% above 7-day average (32,272 vs avg 11,927). Extreme bullish P/C ratio of 0.44 - heavy call buying (22,370 calls vs 9,902 puts).

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 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 27 of results (avg 8.1%, best 4.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 214.004.20$4.104.9%950.34928
$200.00Aug 218.108.60$8.356.0%190.54652
$207.50Aug 214.805.10$4.956.1%380.3937
$202.50Aug 216.807.30$7.057.1%270.492
$165.00Aug 2836.2039.10$37.657.7%50.923
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2137.6039.70$38.655.4%60.9529
$200.00Aug 216.507.00$6.757.4%260.46814
$240.00Aug 1437.4040.40$38.907.7%20.906
$235.00Jul 2431.5034.20$32.858.2%30.943
$210.00Jul 319.3010.10$9.708.2%10.76--

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. 71 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 2415.9018.00$16.9512.4%320.9843
$190.00Jul 2411.0013.20$12.1018.2%220.9631
$185.00Jul 3116.5018.50$17.5011.4%200.933
$170.00Aug 2831.4034.80$33.1010.3%240.9225
$165.00Aug 2836.2039.10$37.657.7%50.923
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 2417.2019.80$18.5014.1%21.00--
$215.00Jul 2412.3014.90$13.6019.1%50.9712
$217.50Jul 2414.8016.80$15.8012.7%10.962
$212.50Jul 249.9011.80$10.8517.5%30.96324
$240.00Aug 2137.6039.70$38.655.4%60.9529

Most actively traded options today. High liquidity = easy entry/exit. 189 active (total vol 25.9K, top 2.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 240.000.15$0.08187.5%2.5K0.023.5K
$225.00Jul 240.000.75$0.38197.4%2.5K0.062.8K
$210.00Jul 311.351.80$1.5828.5%2.3K0.2486
$215.00Jul 310.600.90$0.7540.0%2.1K0.1446
$205.00Jul 240.801.20$1.0040.0%1.3K0.28894
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 240.400.50$0.4522.2%9180.141.2K
$190.00Jul 240.050.15$0.10100.0%8730.041.1K
$205.00Jul 244.104.80$4.4515.7%7040.721.7K
$220.00Aug 1418.0020.20$19.1011.5%5620.84122
$200.00Jul 241.351.80$1.5828.5%4450.39667

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 45 strikes (avg 73.7%, max 231.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$225.00Jul 24Aug 2896.9%32.1%202.0%2.5K2.8K
$240.00Jul 24Aug 2194.1%35.1%168.3%40354
$227.50Jul 24Aug 2187.8%33.1%165.5%57260
$235.00Jul 24Aug 14120.4%47.6%153.1%5158
$222.50Jul 24Aug 2176.5%32.7%134.0%1251.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$177.50Jul 24Jul 31144.2%43.5%231.1%61
$225.00Jul 24Aug 2896.9%32.1%202.0%5--
$235.00Jul 24Aug 28120.4%40.5%197.3%53
$170.00Jul 24Aug 2193.8%38.4%144.4%13208
$182.50Jul 24Jul 3187.0%42.0%107.0%68126

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 108 found (best R:R 40.67, avg 6.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$225.00$230.00Aug 7$0.12$4.88$0.1240.67$225.12
$225.00$230.00Aug 14$0.12$4.88$0.1240.67$225.12
$232.50$240.00Aug 21$0.35$7.15$0.3520.43$232.85
$227.50$230.00Jul 24$0.12$2.38$0.1219.83$227.62
$230.00$232.50Jul 31$0.12$2.38$0.1219.83$230.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$165.00Aug 21$0.20$4.80$0.2024.00$169.80
$180.00$175.00Aug 28$0.20$4.80$0.2024.00$179.80
$185.00$180.00Aug 7$0.22$4.78$0.2221.73$184.78
$182.50$180.00Jul 31$0.15$2.35$0.1515.67$182.35
$175.00$165.00Aug 28$0.60$9.40$0.6015.67$174.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 74.00, avg 3.77)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$195.00Jul 24$4.90$4.90$0.1049.00$194.90
$185.00$190.00Jul 24$4.85$4.85$0.1532.33$189.85
$165.00$170.00Aug 14$4.85$4.85$0.1532.33$169.85
$175.00$180.00Aug 21$4.65$4.65$0.3513.29$179.65
$185.00$190.00Jul 31$4.60$4.60$0.4011.50$189.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$232.50Aug 21$7.40$7.40$0.1074.00$232.60
$230.00$225.00Aug 28$4.90$4.90$0.1049.00$225.10
$235.00$225.00Jul 24$9.70$9.70$0.3032.33$225.30
$225.00$220.00Aug 14$4.80$4.80$0.2024.00$220.20
$225.00$220.00Jul 24$4.65$4.65$0.3513.29$220.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.92, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$232.50Jul 24Jul 31$0.0578.9%41.9%
$227.50Jul 24Jul 31$0.1087.8%44.4%
$222.50Jul 24Jul 31$0.1576.5%39.8%
$230.00Jul 24Jul 31$0.1773.6%45.7%
$165.00Aug 14Aug 28$0.2561.1%43.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Jul 24Jul 31$0.0593.8%50.2%
$175.00Jul 24Jul 31$0.0779.4%44.6%
$180.00Jul 24Jul 31$0.1765.2%41.6%
$185.00Jul 24Jul 31$0.3059.6%38.1%
$220.00Jul 24Aug 7$0.3560.0%33.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 2.32% of stock, avg 8.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$202.50Jul 24$1.88$2.80$4.68$197.82$207.182.32%
$200.00Jul 24$3.23$1.58$4.81$195.19$204.812.39%
$205.00Jul 24$1.00$4.45$5.45$199.55$210.452.71%
$197.50Jul 24$4.95$0.83$5.78$191.72$203.282.87%
$207.50Jul 24$0.55$6.25$6.80$200.70$214.303.38%
$195.00Jul 24$7.20$0.45$7.65$187.35$202.653.80%
$210.00Jul 24$0.40$8.45$8.85$201.15$218.854.40%
$202.50Jul 31$4.15$4.75$8.90$193.60$211.404.42%
$200.00Jul 31$5.45$3.65$9.10$190.90$209.104.52%
$205.00Jul 31$3.08$6.20$9.28$195.72$214.284.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.28% of stock, avg 3.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$225.00$192.50Jul 24$0.38$0.18$0.56$191.94$225.56
$210.00$192.50Jul 24$0.40$0.18$0.58$191.92$210.58
$207.50$192.50Jul 24$0.55$0.18$0.73$191.77$208.23
$225.00$195.00Jul 24$0.38$0.45$0.83$194.17$225.83
$210.00$195.00Jul 24$0.40$0.45$0.85$194.15$210.85
$207.50$195.00Jul 24$0.55$0.45$1.00$194.00$208.50
$205.00$192.50Jul 24$1.00$0.18$1.18$191.32$206.18
$225.00$197.50Jul 24$0.38$0.83$1.21$196.29$226.21
$210.00$197.50Jul 24$0.40$0.83$1.23$196.27$211.23
$207.50$197.50Jul 24$0.55$0.83$1.38$196.12$208.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 299 found (best R:R 32.33, avg credit $1.97)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/170175/180Aug 21$4.85$0.1532.33$165.15$179.85
180/182185/190Jul 31$4.75$0.2519.00$177.75$189.75
180/185190/195Aug 21$4.65$0.3513.29$180.35$194.65
198/200202/205Aug 21$2.30$0.2011.50$197.70$204.80
170/175180/185Aug 21$4.53$0.479.64$170.47$184.53
192/195200/202Aug 7$2.26$0.249.42$192.74$202.26
195/198200/202Aug 21$2.25$0.259.00$195.25$202.25
185/188190/195Jul 31$4.47$0.538.43$183.03$194.47
180/182190/195Jul 31$4.40$0.607.33$178.10$194.40
165/170180/185Aug 21$4.40$0.607.33$165.60$184.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$225.00$230.00$235.00Aug 14$0.07$4.9370.43
$212.50$215.00$217.50Jul 31$0.05$2.4549.00
$202.50$205.00$207.50Aug 7$0.05$2.4549.00
$220.00$225.00$230.00Aug 7$0.15$4.8532.33
$215.00$217.50$220.00Aug 21$0.08$2.4230.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 21$0.09$4.9154.56
$185.00$187.50$190.00Aug 7$0.05$2.4549.00
$165.00$170.00$175.00Aug 21$0.13$4.8737.46
$185.00$187.50$190.00Aug 21$0.07$2.4334.71
$187.50$190.00$192.50Jul 24$0.08$2.4230.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 114 found (best net $-0.28, 102 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$215.00$225.001:2Aug 14-$0.60$9.40
$232.50$240.001:2Aug 21$0.00$7.50
$215.00$220.001:2Aug 7-$0.04$4.96
$220.00$225.001:2Aug 7-$0.23$4.77
$225.00$230.001:2Aug 7-$0.26$4.74
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$165.001:2Aug 28-$0.28$9.72
$210.00$202.501:2Aug 7-$1.35$6.15
$215.00$205.001:2Aug 28-$3.85$6.15
$175.00$170.001:2Jul 31-$0.06$4.94
$170.00$165.001:2Aug 21-$0.15$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 3.38%, avg 1.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$202.50Aug 21$6.800.490.6%3.38%3.94%272
$205.00Aug 28$6.300.451.8%3.13%4.94%415
$205.00Aug 21$5.600.441.8%2.78%4.59%278
$202.50Aug 7$4.800.490.6%2.38%2.95%412
$205.00Aug 14$4.800.431.8%2.38%4.19%454269
$207.50Aug 21$4.800.393.0%2.38%5.43%3837
$210.00Aug 28$4.400.374.3%2.19%6.48%4109
$205.00Aug 7$4.000.421.8%1.99%3.79%16096
$210.00Aug 21$4.000.344.3%1.99%6.28%95928
$202.50Jul 31$3.800.480.6%1.89%2.45%16357

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 22,370
Total Puts 9,902
Put/Call Ratio 0.44
Net Difference 12,468

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 52,946
Total Puts 30,547
Average Put/Call Ratio 0.58
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