COF - Options Database

COF

CAPITAL ONE FINL COR

$208.71 -1.74%

$207.38 (-0.64%)🌙

as of 07/29 06:27 PM

(7/28 18:25) ◀

Wednesday, July 29, 2026 (6:27pm)

▶

◀ 7/29 18:27

Option Volume

Detail

ℹ

Current (07/29) 6,084

Calls: 3,640 (60%)

Puts: 2,444 (40%)

Prior (07/28) 8,496

Calls: 5,009 (59%)

Puts: 3,487 (41%)

Current vs Prior -28.39%

Calls: -27.33% (Calls)

Puts: -29.91% (Puts)

Prior 7-Day Total 92,033

Calls: 55,528 (60%)

Puts: 36,505 (40%)

Prior 7-Day Average 13,147

Calls: 7,932 (60%)

Puts: 5,215 (40%)

Current vs Prior 7-Day Avg -53.73%

Calls: -54.11%

Puts: -53.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29) $3.73M

Calls: $2.72M (73%)

Puts: $1.01M (27%)

Prior (07/28) $5.72M

Calls: $4.70M (82%)

Puts: $1.02M (18%)

Current vs Prior -34.82%

Calls: -42.25%

Puts: -0.52%

Prior 7-Day Total $43.84M

Calls: $26.51M (60%)

Puts: $17.33M (40%)

Prior 7-Day Average $6.26M

Calls: $3.79M (60%)

Puts: $2.48M (40%)

Current vs Prior 7-Day Avg -40.43%

Calls: -28.29%

Puts: -59.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29) 0.67

Prior (07/28) 0.70

Current vs Prior -3.55%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -4.62%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/29) 78,466

Calls: 49,450 (63%)

Puts: 29,016 (37%)

Prior (07/28) 92,348

Calls: 51,979 (56%)

Puts: 40,369 (44%)

Current vs Prior -15.03%

Prior 7-Day Total 767,371

Calls: 438,891 (57%)

Puts: 328,480 (43%)

Prior 7-Day Average 109,624

Calls: 62,698 (57%)

Puts: 46,925 (43%)

Current vs Prior 7-Day Avg -28.42%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.06% | 4.86%7.35% | 11.91%

Prior 3.38% | 5.13%7.32% | 11.93%

Current vs Prior -9.57% | -5.23%+0.46% | -0.23%

Prior 7-Day Avg 4.08% | 5.77%8.20% | 12.70%

Current vs 7-Day Avg -24.99% | -15.67%-10.33% | -6.26%

Prior 7-Day Eod 3.38% | 5.13%7.32% | 11.93%

Current vs 7-Day Eod -9.57% | -5.23%+0.46% | -0.23%

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 8.79% | 9.49%

Calls: 10.17% | 10.42%

Puts: 7.41% | 8.55%

Current vs 7-Day Avg -3.59% | +1.51%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($2.72M). Bullish P/C ratio of 0.67. Call-heavy open interest (49,450 calls vs 29,016 puts) suggests bullish positioning. Declining open interest (down 15%) indicates positions being closed.

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 3 of results (avg 9.0%, best 7.6%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 31	32.00	35.30	$33.65	9.8%	4	0.91	8

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 28	40.50	43.70	$42.10	7.6%	2	0.90	1
$205.00	Aug 21	4.90	5.40	$5.15	9.7%	6	0.41	--

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. 26 found (avg delta 0.74, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Jul 31	10.30	12.60	$11.45	20.1%	2	0.94	--
$175.00	Jul 31	32.00	35.30	$33.65	9.8%	4	0.91	8
$195.00	Aug 7	13.50	16.00	$14.75	16.9%	1	0.90	--
$200.00	Jul 31	8.00	10.20	$9.10	24.2%	2	0.89	--
$190.00	Aug 21	19.00	21.40	$20.20	11.9%	9	0.87	259

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 28	40.50	43.70	$42.10	7.6%	2	0.90	1
$230.00	Aug 14	20.70	23.90	$22.30	14.3%	2	0.86	323
$230.00	Sep 4	21.20	24.80	$23.00	15.7%	2	0.82	--
$220.00	Aug 21	12.80	15.20	$14.00	17.1%	7	0.74	--
$212.50	Jul 31	3.60	5.80	$4.70	46.8%	210	0.72	--

Most actively traded options today. High liquidity = easy entry/exit. 95 active (total vol 3.7K, top 701)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Jul 31	0.75	1.45	$1.10	63.6%	701	0.28	211
$215.00	Jul 31	0.40	0.85	$0.63	71.4%	603	0.18	2.4K
$220.00	Aug 21	2.35	2.65	$2.50	12.0%	94	0.26	1.7K
$220.00	Jul 31	0.05	0.40	$0.23	152.2%	70	0.07	403
$220.00	Aug 7	0.55	1.35	$0.95	84.2%	51	0.17	187

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 31	2.40	3.80	$3.10	45.2%	406	0.58	52
$180.00	Aug 21	0.35	0.80	$0.57	78.9%	295	0.06	815
$207.50	Jul 31	1.70	2.50	$2.10	38.1%	229	0.42	11
$212.50	Jul 31	3.60	5.80	$4.70	46.8%	210	0.72	--
$215.00	Aug 7	7.50	9.00	$8.25	18.2%	182	0.70	145

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 59.0%, max 335.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$225.00	Jul 31	Aug 28	97.0%	31.6%	207.0%	8	374
$240.00	Jul 31	Aug 21	111.1%	37.5%	196.6%	5	341
$222.50	Jul 31	Aug 21	55.4%	31.9%	73.5%	14	92
$220.00	Jul 31	Aug 28	48.9%	32.0%	52.7%	72	403
$217.50	Jul 31	Aug 21	45.6%	32.2%	41.8%	32	185

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Jul 31	Aug 21	182.2%	41.8%	335.9%	23	1.2K
$192.50	Jul 31	Aug 7	70.3%	37.5%	87.6%	36	443
$190.00	Jul 31	Aug 28	60.2%	33.8%	78.2%	24	156
$195.00	Jul 31	Aug 28	55.1%	34.2%	61.1%	15	275
$200.00	Jul 31	Aug 28	47.6%	30.8%	54.6%	23	590

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 28.41, avg 5.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$220.00	$230.00	Aug 14	$0.38	$9.62	$0.38	25.32	$220.38
$217.50	$220.00	Jul 31	$0.12	$2.38	$0.12	19.83	$217.62
$225.00	$240.00	Jul 31	$0.80	$14.20	$0.80	17.75	$225.80
$225.00	$227.50	Aug 21	$0.15	$2.35	$0.15	15.67	$225.15
$232.50	$240.00	Aug 21	$0.75	$6.75	$0.75	9.00	$233.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$180.00	$175.00	Aug 21	$0.17	$4.83	$0.17	28.41	$179.83
$195.00	$192.50	Aug 7	$0.10	$2.40	$0.10	24.00	$194.90
$190.00	$187.50	Aug 21	$0.10	$2.40	$0.10	24.00	$189.90
$202.50	$200.00	Jul 31	$0.17	$2.33	$0.17	13.71	$202.33
$200.00	$197.50	Jul 31	$0.18	$2.32	$0.18	12.89	$199.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 74.00, avg 2.22)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$175.00	$197.50	Jul 31	$22.20	$22.20	$0.30	74.00	$197.20
$197.50	$200.00	Jul 31	$2.35	$2.35	$0.15	15.67	$199.85
$200.00	$202.50	Jul 31	$2.25	$2.25	$0.25	9.00	$202.25
$195.00	$200.00	Aug 7	$4.40	$4.40	$0.60	7.33	$199.40
$190.00	$195.00	Aug 21	$4.30	$4.30	$0.70	6.14	$194.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$250.00	$210.00	Aug 28	$33.70	$33.70	$6.30	5.35	$216.30
$220.00	$215.00	Aug 21	$3.40	$3.40	$1.60	2.13	$216.60
$215.00	$212.50	Aug 7	$1.65	$1.65	$0.85	1.94	$213.35
$212.50	$210.00	Jul 31	$1.60	$1.60	$0.90	1.78	$210.90
$212.50	$210.00	Aug 7	$1.60	$1.60	$0.90	1.78	$210.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $1.23, cheapest $0.18)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Jul 31	Aug 21	$0.30	111.1%	37.5%
$220.00	Jul 31	Aug 7	$0.72	48.9%	33.8%
$217.50	Jul 31	Aug 7	$1.00	45.6%	33.3%
$195.00	Aug 7	Aug 21	$1.15	34.7%	34.3%
$200.00	Jul 31	Aug 7	$1.25	47.6%	34.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 31	Aug 7	$0.18	60.2%	36.2%
$192.50	Jul 31	Aug 7	$0.20	70.3%	37.5%
$185.00	Aug 7	Aug 21	$0.27	46.1%	33.0%
$195.00	Jul 31	Aug 7	$0.40	55.1%	34.7%
$197.50	Jul 31	Aug 7	$0.68	49.5%	34.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 2.42% of stock, avg 6.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$210.00	Jul 31	$1.95	$3.10	$5.05	$204.95	$215.05	2.42%
$207.50	Jul 31	$3.28	$2.10	$5.38	$202.12	$212.88	2.58%
$212.50	Jul 31	$1.10	$4.70	$5.80	$206.70	$218.30	2.78%
$205.00	Jul 31	$5.10	$1.00	$6.10	$198.90	$211.10	2.92%
$202.50	Jul 31	$6.85	$0.55	$7.40	$195.10	$209.90	3.55%
$207.50	Aug 7	$5.15	$3.75	$8.90	$198.60	$216.40	4.26%
$210.00	Aug 7	$4.10	$5.00	$9.10	$200.90	$219.10	4.36%
$200.00	Jul 31	$9.10	$0.38	$9.48	$190.52	$209.48	4.54%
$205.00	Aug 7	$6.85	$2.73	$9.58	$195.42	$214.58	4.59%
$212.50	Aug 7	$2.97	$6.60	$9.57	$202.93	$222.07	4.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 91 found (cheapest 0.35% of stock, avg 2.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$200.00	Jul 31	$0.35	$0.38	$0.73	$199.27	$218.23
$217.50	$202.50	Jul 31	$0.35	$0.55	$0.90	$201.60	$218.40
$215.00	$200.00	Jul 31	$0.63	$0.38	$1.01	$198.99	$216.01
$215.00	$202.50	Jul 31	$0.63	$0.55	$1.18	$201.32	$216.18
$217.50	$205.00	Jul 31	$0.35	$1.00	$1.35	$203.65	$218.85
$217.50	$175.00	Jul 31	$0.35	$1.08	$1.43	$173.57	$218.93
$212.50	$200.00	Jul 31	$1.10	$0.38	$1.48	$198.52	$213.98
$225.00	$200.00	Jul 31	$1.10	$0.38	$1.48	$198.52	$226.48
$215.00	$205.00	Jul 31	$0.63	$1.00	$1.63	$203.37	$216.63
$212.50	$202.50	Jul 31	$1.10	$0.55	$1.65	$200.85	$214.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 193 found (best R:R 49.00, avg credit $1.85)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
185/188	190/195	Aug 21	$4.90	$0.10	49.00	$182.60	$194.90
190/192	195/200	Aug 7	$4.62	$0.38	12.16	$187.88	$199.62
210/212	215/218	Aug 7	$2.25	$0.25	9.00	$210.25	$217.25
175/180	190/195	Aug 21	$4.47	$0.53	8.43	$175.53	$194.47
208/210	212/215	Aug 7	$2.22	$0.28	7.93	$207.78	$214.72
200/202	205/208	Aug 7	$2.20	$0.30	7.33	$200.30	$207.20
198/200	202/205	Aug 7	$2.17	$0.33	6.58	$197.83	$204.67
198/200	205/208	Aug 7	$2.17	$0.33	6.58	$197.83	$207.17
205/208	210/212	Aug 7	$2.15	$0.35	6.14	$205.35	$212.15
195/198	200/202	Aug 7	$2.13	$0.37	5.76	$195.37	$202.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$217.50	$220.00	$222.50	Jul 31	$0.09	$2.41	26.78
$197.50	$200.00	$202.50	Jul 31	$0.10	$2.40	24.00
$200.00	$202.50	$205.00	Aug 7	$0.10	$2.40	24.00
$220.00	$225.00	$230.00	Aug 28	$0.20	$4.80	24.00
$210.00	$212.50	$215.00	Aug 7	$0.16	$2.34	14.63

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$212.50	$215.00	Aug 7	$0.05	$2.45	49.00
$195.00	$197.50	$200.00	Jul 31	$0.13	$2.37	18.23
$195.00	$197.50	$200.00	Aug 7	$0.14	$2.36	16.86
$202.50	$205.00	$207.50	Aug 7	$0.14	$2.36	16.86
$192.50	$195.00	$197.50	Jul 31	$0.15	$2.35	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 66 found (best net $-2.11, 55 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$230.00	1:2	Aug 14	-$0.87	$9.13
$225.00	$230.00	1:2	Aug 28	-$0.13	$4.87
$220.00	$225.00	1:2	Aug 28	-$0.88	$4.12
$215.00	$217.50	1:2	Jul 31	-$0.07	$2.43
$217.50	$220.00	1:2	Jul 31	-$0.11	$2.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$175.00	1:2	Jul 31	-$2.11	$12.89
$175.00	$170.00	1:2	Jul 31	-$0.02	$4.98
$180.00	$175.00	1:2	Aug 21	-$0.23	$4.77
$195.00	$190.00	1:2	Aug 21	-$0.30	$4.70
$185.00	$180.00	1:2	Aug 21	-$0.59	$4.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 3.26%, avg 1.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Sep 4	$6.80	0.48	0.6%	3.26%	3.88%	1	--
$210.00	Aug 28	$6.20	0.47	0.6%	2.97%	3.59%	1	--
$210.00	Aug 21	$5.60	0.48	0.6%	2.68%	3.30%	30	1.0K
$212.50	Aug 21	$4.60	0.42	1.8%	2.20%	4.02%	13	34
$210.00	Aug 14	$4.40	0.47	0.6%	2.11%	2.73%	2	--
$210.00	Aug 7	$3.80	0.47	0.6%	1.82%	2.44%	19	1.1K
$215.00	Aug 21	$3.60	0.36	3.0%	1.72%	4.74%	30	122
$212.50	Aug 14	$3.40	0.41	1.8%	1.63%	3.44%	1	21
$217.50	Aug 21	$3.00	0.31	4.2%	1.44%	5.65%	1	21
$220.00	Aug 28	$2.85	0.28	5.4%	1.37%	6.77%	2	--

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 3,640

Total Puts 2,444

Put/Call Ratio 0.67

Net Difference 1,196

Prior's Put/Call Breakdown

Total Calls 5,009

Total Puts 3,487

Put/Call Ratio 0.70

Net Difference 1,522

Prior 7-Day Put/Call Summary

Total Calls 55,528

Total Puts 36,505

Average Put/Call Ratio 0.70

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