Tour v509
COF
CAPITAL ONE FINL COR
$227.34 +1.57%
$227.31 (-0.01%)🌙
as of 08/14 06:20 PM
(8/13 18:21) ◀
|
Friday, August 14, 2026 (6:20pm)
January 2026
|
▶ (8/17 18:20)
◀ 8/14 18:20 ▶

Option Volume

Detail
ℹ
Current (08/14) 44,091
Calls: 41,243 (94%)
Puts: 2,848 (6%)
Prior (08/13) 3,440
Calls: 2,256 (66%)
Puts: 1,184 (34%)
Current vs Prior +1181.72%
Calls: +1728.15% (Calls)
Puts: +140.54% (Puts)
Prior 7-Day Total 46,193
Calls: 32,970 (71%)
Puts: 13,223 (29%)
Prior 7-Day Average 6,599
Calls: 4,710 (71%)
Puts: 1,889 (29%)
Current vs Prior 7-Day Avg +568.15%
Calls: +775.65%
Puts: +50.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $124.40M
Calls: $123.27M (99%)
Puts: $1.13M (1%)
Prior (08/13) $2.67M
Calls: $1.94M (73%)
Puts: $732.9K (27%)
Current vs Prior +4557.01%
Calls: +6259.21%
Puts: +54.85%
Prior 7-Day Total $27.01M
Calls: $20.34M (75%)
Puts: $6.67M (25%)
Prior 7-Day Average $3.86M
Calls: $2.91M (75%)
Puts: $953.3K (25%)
Current vs Prior 7-Day Avg +3123.84%
Calls: +4142.58%
Puts: +19.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.07
Prior (08/13) 0.52
Current vs Prior -86.84%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -87.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 96,246
Calls: 56,175 (58%)
Puts: 40,071 (42%)
Prior (08/13) 81,347
Calls: 58,012 (71%)
Puts: 23,335 (29%)
Current vs Prior +18.32%
Prior 7-Day Total 580,298
Calls: 358,877 (62%)
Puts: 221,421 (38%)
Prior 7-Day Average 82,899
Calls: 51,268 (62%)
Puts: 31,631 (38%)
Current vs Prior 7-Day Avg +16.10%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 1.27% | 3.37%3.37% | 8.64%
Prior 2.00% | 3.62%3.62% | 9.47%
Current vs Prior +68.12% | +19.73%-7.01% | -8.74%
Prior 7-Day Avg 2.48% | 4.01%4.38% | 9.51%
Current vs 7-Day Avg +35.62% | +7.91%-23.13% | -9.14%
Prior 7-Day Eod 2.00% | 3.62%3.62% | 9.47%
Current vs 7-Day Eod +68.12% | +19.73%-7.01% | -8.74%
Sentiment BEARISHBULLISH

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

Strong bullish conviction with 99% of dollar volume in calls ($123.27M) vs puts ($1.13M). Massive premium surge with dollar volume up 4557% vs prior. Dollar volume significantly above 7-day average (3124% higher). Unusually high activity with volume up 1182% vs prior - elevated interest.

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 21 of results (avg 7.9%, best 5.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 1836.6038.70$37.655.6%11.00--
$190.00Aug 2136.3038.40$37.355.6%1.8K1.00--
$185.00Aug 2141.1043.50$42.305.7%2.4K1.00--
$182.50Aug 1443.5046.10$44.805.8%40.92--
$200.00Sep 1827.6029.30$28.456.0%330.94734
PUTS (0)
No puts meet the criteria

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. 63 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Aug 149.0011.30$10.1522.7%71.00574
$225.00Aug 141.852.95$2.4045.8%1531.00453
$185.00Aug 2141.1043.50$42.305.7%2.4K1.00--
$190.00Aug 2136.3038.40$37.355.6%1.8K1.00--
$200.00Aug 2126.1028.60$27.359.1%3.6K1.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.50Aug 2810.4012.90$11.6521.5%10.79--
$230.00Aug 214.105.60$4.8530.9%40.70--
$227.50Aug 140.050.90$0.48177.1%60.66--
$230.00Aug 285.307.30$6.3031.7%10.61--
$230.00Sep 45.908.20$7.0532.6%20.59--

Most actively traded options today. High liquidity = easy entry/exit. 138 active (total vol 30.5K, top 4.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2116.9018.70$17.8010.1%4.8K1.00837
$200.00Aug 2126.1028.60$27.359.1%3.6K1.00--
$230.00Aug 210.851.80$1.3371.4%2.7K0.311.1K
$227.50Aug 212.052.90$2.4734.4%2.6K0.45368
$185.00Aug 2141.1043.50$42.305.7%2.4K1.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 210.450.90$0.6866.2%3010.18218
$220.00Sep 183.804.40$4.1014.6%2500.34435
$210.00Aug 210.000.40$0.20200.0%2290.05506
$217.50Aug 210.201.50$0.85152.9%940.17205
$225.00Aug 211.852.60$2.2333.6%550.422

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 1396.7%, max 2581.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$215.00Aug 14Sep 25745.3%27.8%2581.2%26208
$222.50Aug 14Aug 28416.9%24.9%1577.8%2.3K2.4K
$230.00Aug 14Sep 25318.9%25.0%1176.3%52237
$227.50Aug 14Aug 2843.4%25.5%70.2%1652.3K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$222.50Aug 14Aug 28416.9%24.9%1577.8%40254

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 32.33, avg 9.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$245.00$250.00Sep 25$0.15$4.85$0.1517%32.33$245.15
$215.00$225.00Sep 25$6.20$3.80$6.2073%0.61$221.20
$235.00$240.00Sep 25$1.15$3.85$1.1535%3.35$236.15
$222.50$225.00Aug 21$1.50$1.00$1.5077%0.67$224.00
$232.50$235.00Aug 28$0.37$2.13$0.3729%5.76$232.87
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$222.50$220.00Aug 28$0.30$2.20$0.3035%7.33$222.20
$230.00$225.00Sep 11$2.05$2.95$2.0557%1.44$227.95
$210.00$205.00Sep 25$0.28$4.72$0.2817%16.86$209.72
$230.00$227.50Aug 21$1.20$1.30$1.2070%1.08$228.80
$220.00$217.50Aug 28$0.38$2.12$0.3829%5.58$219.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 46 found (best R:R 0.39, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$235.00Aug 14$1.05$1.05$3.9569%0.27$231.05
$240.00$245.00Sep 25$1.57$1.57$3.4373%0.46$241.57
$230.00$235.00Sep 11$2.30$2.30$2.7057%0.85$232.30
$230.00$232.50Aug 28$1.16$1.16$1.3461%0.87$231.16
$250.00$260.00Sep 18$0.87$0.87$9.1387%0.10$250.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$210.00Sep 11$2.78$2.78$7.2268%0.39$217.22
$192.50$190.00Aug 14$1.03$1.03$1.4792%0.70$191.47
$215.00$210.00Sep 25$1.90$1.90$3.1073%0.61$213.10
$220.00$210.00Sep 18$2.55$2.55$7.4566%0.34$217.45
$222.50$220.00Aug 14$0.83$0.83$1.6775%0.50$221.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.79, cheapest $0.25)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Aug 14Aug 21$0.25318.9%22.5%
$227.50Aug 14Aug 21$2.2943.4%24.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$227.50Aug 14Aug 21$3.1743.4%24.4%
$230.00Aug 21Aug 28$1.4522.5%26.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 0.29% of stock, avg 5.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$227.50Aug 14$0.18$0.48$0.66$226.84$228.160.29%
$225.00Aug 14$2.40$0.03$2.43$222.57$227.431.07%
$222.50Aug 14$4.85$1.08$5.93$216.57$228.432.61%
$227.50Aug 21$2.47$3.65$6.12$221.38$233.622.69%
$230.00Aug 21$1.33$4.85$6.18$223.82$236.182.72%
$225.00Aug 21$4.00$2.23$6.23$218.77$231.232.74%
$222.50Aug 21$5.50$1.38$6.88$215.62$229.383.03%
$220.00Aug 14$7.85$0.25$8.10$211.90$228.103.56%
$220.00Aug 21$7.65$0.68$8.33$211.67$228.333.66%
$225.00Aug 28$5.05$3.73$8.78$216.22$233.783.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 106 found (cheapest 0.24% of stock, avg 1.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$237.50$215.00Aug 21$0.25$0.30$0.55$214.45$238.05
$227.50$220.00Aug 14$0.18$0.25$0.43$219.57$227.93
$235.00$215.00Aug 21$0.63$0.30$0.93$214.07$235.93
$237.50$220.00Aug 21$0.25$0.68$0.93$219.07$238.43
$237.50$217.50Aug 21$0.25$0.85$1.10$216.40$238.60
$232.50$215.00Aug 21$0.80$0.30$1.10$213.90$233.60
$235.00$220.00Aug 21$0.63$0.68$1.31$218.69$236.31
$227.50$222.50Aug 14$0.18$1.08$1.26$221.24$228.76
$240.00$212.50Aug 28$0.57$0.83$1.40$211.10$241.40
$235.00$217.50Aug 21$0.63$0.85$1.48$216.02$236.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 2.27, avg credit $1.26)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
210/215240/245Sep 25$3.47$1.5346%2.27$211.53$243.47
215/218235/238Aug 21$0.93$1.5768%0.59$216.57$235.93
190/192230/235Aug 14$2.08$2.9261%0.71$190.42$232.08
215/218238/240Aug 21$0.67$1.8376%0.37$216.83$238.17
205/208235/238Aug 21$0.50$2.0081%0.25$207.00$235.50
220/222235/238Aug 21$1.08$1.4255%0.76$221.42$236.08
205/208238/240Aug 21$0.24$2.2688%0.11$207.26$237.74
210/215235/240Sep 25$3.05$1.9538%1.56$211.95$238.05
215/218230/232Aug 21$1.08$1.4253%0.76$216.42$231.08
220/222238/240Aug 21$0.82$1.6863%0.49$221.68$238.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 7.00, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Sep 18$1.25$8.7542%7.00
$240.00$250.00$260.00Sep 18$0.41$9.5920%23.39
$222.50$225.00$227.50Aug 14$0.23$2.2740%9.87
$225.00$230.00$235.00Sep 11$0.45$4.5526%10.11
$225.00$227.50$230.00Aug 28$0.13$2.3718%18.23
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Sep 18$1.55$8.4540%5.45
$220.00$225.00$230.00Sep 11$0.23$4.7724%20.74
$210.00$220.00$230.00Sep 4$2.42$7.5844%3.13
$220.00$222.50$225.00Aug 21$0.15$2.3525%15.67
$185.00$190.00$195.00Sep 18$0.08$4.924%61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 84 found (best net $-2.95, 55 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$210.001:2Sep 4-$2.95$12.05
$210.00$220.001:2Sep 18-$4.30$5.70
$215.00$225.001:2Sep 25-$3.25$6.75
$230.00$235.001:2Sep 11-$0.25$4.75
$225.00$230.001:2Sep 4-$1.25$3.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$237.50$230.001:2Aug 28-$0.95$6.55
$230.00$220.001:2Sep 18$0.00$10.00
$230.00$225.001:2Aug 28-$1.16$3.84
$210.00$200.001:2Sep 18-$0.01$9.99
$227.50$225.001:2Aug 21-$0.81$1.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 1.63%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$235.00Sep 25$3.700.353.4%1.63%5.00%2--
$230.00Sep 25$5.100.451.2%2.24%3.41%40--
$230.00Sep 18$5.100.441.2%2.24%3.41%1543.4K
$240.00Sep 25$2.500.275.6%1.10%6.67%35
$240.00Sep 18$2.400.255.6%1.06%6.62%1133.7K
$230.00Sep 11$4.000.431.2%1.76%2.93%4296
$230.00Sep 4$3.500.411.2%1.54%2.71%428
$235.00Sep 11$1.600.293.4%0.70%4.07%2552
$250.00Sep 18$0.850.1310.0%0.37%10.34%31728
$245.00Sep 25$0.750.177.8%0.33%8.10%15

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 41,243
Total Puts 2,848
Put/Call Ratio 0.07
Net Difference 38,395

Prior's Put/Call Breakdown

Total Calls 2,256
Total Puts 1,184
Put/Call Ratio 0.52
Net Difference 1,072

Prior 7-Day Put/Call Summary

Total Calls 32,970
Total Puts 13,223
Average Put/Call Ratio 0.57
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