Tour v509
COF
CAPITAL ONE FINL COR
$221.45 -2.59%
$221.55 (+0.05%)🌙
as of 08/17 06:20 PM
(8/14 18:20) ◀
|
Monday, August 17, 2026 (6:20pm)
January 2026
|
▶ (8/18 18:20)
◀ 8/17 18:20 ▶

Option Volume

Detail
ℹ
Current (08/17) 4,180
Calls: 1,548 (37%)
Puts: 2,632 (63%)
Prior (08/14) 44,091
Calls: 41,243 (94%)
Puts: 2,848 (6%)
Current vs Prior -90.52%
Calls: -96.25% (Calls)
Puts: -7.58% (Puts)
Prior 7-Day Total 81,845
Calls: 67,602 (83%)
Puts: 14,243 (17%)
Prior 7-Day Average 11,692
Calls: 9,657 (83%)
Puts: 2,034 (17%)
Current vs Prior 7-Day Avg -64.25%
Calls: -83.97%
Puts: +29.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/17) $3.21M
Calls: $2.18M (68%)
Puts: $1.02M (32%)
Prior (08/14) $124.40M
Calls: $123.27M (99%)
Puts: $1.13M (1%)
Current vs Prior -97.42%
Calls: -98.23%
Puts: -9.69%
Prior 7-Day Total $146.91M
Calls: $139.98M (95%)
Puts: $6.94M (5%)
Prior 7-Day Average $20.99M
Calls: $20.00M (95%)
Puts: $991.2K (5%)
Current vs Prior 7-Day Avg -84.72%
Calls: -89.09%
Puts: +3.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 1.70
Prior (08/14) 0.07
Current vs Prior +2362.21%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg +217.24%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/17) 84,440
Calls: 47,766 (57%)
Puts: 36,674 (43%)
Prior (08/14) 96,246
Calls: 56,175 (58%)
Puts: 40,071 (42%)
Current vs Prior -12.27%
Prior 7-Day Total 592,857
Calls: 360,882 (61%)
Puts: 231,975 (39%)
Prior 7-Day Average 84,693
Calls: 51,554 (61%)
Puts: 33,139 (39%)
Current vs Prior 7-Day Avg -0.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 3.03% | 4.24%3.03% | 8.60%
Prior 3.37% | 4.33%3.37% | 8.64%
Current vs Prior -10.09% | -2.03%-10.09% | -0.47%
Prior 7-Day Avg 2.59% | 3.99%4.06% | 9.24%
Current vs 7-Day Avg +16.85% | +6.32%-25.52% | -6.93%
Prior 7-Day Eod 3.37% | 4.33%3.37% | 8.64%
Current vs 7-Day Eod -10.09% | -2.03%-10.09% | -0.47%
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 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

Moderately bullish flow with 68% call dollar volume ($2.18M). Light premium activity with dollar volume down 97% vs prior. Below-average activity with volume down 91% vs prior. Extreme bearish P/C ratio of 1.70 - heavy put buying.

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 BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 2 of results (avg 8.6%, best 7.8%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 1827.1029.30$28.207.8%130.93693
$200.00Sep 1822.5024.70$23.609.3%310.91712
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. 29 found (avg delta 0.74, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2121.1023.50$22.3010.8%10.994
$210.00Aug 2111.0013.90$12.4523.3%60.9444
$195.00Sep 1827.1029.30$28.207.8%130.93693
$200.00Sep 1822.5024.70$23.609.3%310.91712
$205.00Sep 416.6019.10$17.8514.0%20.912
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 2112.0014.40$13.2018.2%20.99--
$237.50Aug 2814.7016.60$15.6512.1%10.931
$240.00Sep 417.1019.90$18.5015.1%10.931
$227.50Aug 215.707.00$6.3520.5%100.80--
$225.00Aug 214.105.30$4.7025.5%600.6848

Most actively traded options today. High liquidity = easy entry/exit. 92 active (total vol 2.1K, top 250)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 183.404.00$3.7016.2%1230.343.4K
$240.00Sep 181.251.75$1.5033.3%1030.173.7K
$232.50Aug 210.150.30$0.2268.2%1020.07437
$230.00Aug 210.200.70$0.45111.1%870.132.9K
$227.50Aug 210.651.10$0.8851.1%800.222.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 211.752.20$1.9822.7%2500.39367
$217.50Aug 210.701.35$1.0263.7%890.25232
$210.00Aug 210.050.40$0.23152.2%760.06488
$222.50Aug 212.503.40$2.9530.5%750.54120
$220.00Sep 184.605.90$5.2524.8%690.44597

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 17.2%, max 29.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Aug 21Sep 1830.6%23.7%29.3%784.3K
$215.00Aug 21Sep 431.2%26.1%19.8%417
$227.50Aug 21Sep 430.8%26.3%16.9%812.5K
$222.50Aug 21Sep 429.3%26.3%11.4%35209
$225.00Aug 21Sep 1129.5%26.5%11.1%79543
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Aug 21Sep 2530.6%24.7%24.0%251367
$215.00Aug 21Sep 2531.2%25.5%22.5%59325
$217.50Aug 21Aug 2829.1%25.3%15.0%131236
$222.50Aug 21Sep 429.3%26.3%11.4%85120
$225.00Aug 21Sep 1129.5%26.5%11.1%6148

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 55 found (best R:R 0.76, avg 7.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$230.00Sep 25$11.35$8.65$11.3576%0.76$221.35
$232.50$235.00Aug 28$0.10$2.40$0.1016%24.00$232.60
$220.00$222.50Sep 4$1.15$1.35$1.1558%1.17$221.15
$220.00$230.00Sep 18$4.20$5.80$4.2056%1.38$224.20
$225.00$227.50Sep 4$0.80$1.70$0.8042%2.13$225.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$227.50$225.00Aug 21$1.65$0.85$1.6580%0.52$225.85
$200.00$195.00Sep 18$0.17$4.83$0.179%28.41$199.83
$222.50$220.00Aug 21$0.97$1.53$0.9754%1.58$221.53
$222.50$220.00Sep 4$1.00$1.50$1.0051%1.50$221.50
$217.50$215.00Aug 28$0.52$1.98$0.5232%3.81$216.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 0.14, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$235.00Sep 4$1.12$1.12$3.8871%0.29$231.12
$230.00$240.00Sep 18$2.20$2.20$7.8066%0.28$232.20
$225.00$230.00Aug 28$1.46$1.46$3.5461%0.41$226.46
$222.50$225.00Aug 28$1.22$1.22$1.2851%0.95$223.72
$227.50$230.00Aug 21$0.43$0.43$2.0778%0.21$227.93
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$215.00$195.00Sep 11$2.42$2.42$17.5869%0.14$212.58
$210.00$200.00Sep 18$1.55$1.55$8.4577%0.18$208.45
$215.00$207.50Aug 28$1.08$1.08$6.4276%0.17$213.92
$215.00$205.00Sep 25$2.30$2.30$7.7067%0.30$212.70
$220.00$217.50Aug 21$0.96$0.96$1.5461%0.62$219.04

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.37, cheapest $1.10)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 21Aug 28$1.4030.6%25.8%
$225.00Aug 21Aug 28$1.2129.5%26.0%
$222.50Aug 21Aug 28$1.4729.3%27.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 21Aug 28$1.1030.6%25.8%
$225.00Aug 21Aug 28$1.0029.5%26.0%
$222.50Aug 21Sep 4$2.0529.3%26.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 2.41% of stock, avg 5.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$222.50Aug 21$2.38$2.95$5.33$217.17$227.832.41%
$220.00Aug 21$3.75$1.98$5.73$214.27$225.732.59%
$225.00Aug 21$1.42$4.70$6.12$218.88$231.122.76%
$217.50Aug 21$5.45$1.02$6.47$211.03$223.972.92%
$227.50Aug 21$0.88$6.35$7.23$220.27$234.733.26%
$215.00Aug 21$7.55$0.63$8.18$206.82$223.183.69%
$220.00Aug 28$5.15$3.08$8.23$211.77$228.233.72%
$225.00Aug 28$2.63$5.70$8.33$216.67$233.333.76%
$217.50Aug 28$6.80$2.05$8.85$208.65$226.354.00%
$222.50Sep 4$4.95$5.00$9.95$212.55$232.454.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 94 found (cheapest 0.20% of stock, avg 1.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$232.50$210.00Aug 21$0.22$0.23$0.45$209.55$232.95
$232.50$212.50Aug 21$0.22$0.33$0.55$211.95$233.05
$230.00$210.00Aug 21$0.45$0.23$0.68$209.32$230.68
$230.00$212.50Aug 21$0.45$0.33$0.78$211.72$230.78
$232.50$215.00Aug 21$0.22$0.63$0.85$214.15$233.35
$230.00$215.00Aug 21$0.45$0.63$1.08$213.92$231.08
$235.00$205.00Aug 28$0.70$0.38$1.08$203.92$236.08
$235.00$207.50Aug 28$0.70$0.45$1.15$206.35$236.15
$232.50$205.00Aug 28$0.80$0.38$1.18$203.82$233.68
$227.50$210.00Aug 21$0.88$0.23$1.11$208.89$228.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 0.18, avg credit $1.10)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
202/205230/232Aug 21$0.38$2.1283%0.18$204.62$230.38
202/205228/230Aug 21$0.58$1.9274%0.30$204.42$228.08
208/210230/232Aug 21$0.33$2.1781%0.15$209.67$230.33
212/215228/230Sep 4$1.40$1.1037%1.27$213.60$228.90
208/210228/230Aug 21$0.53$1.9772%0.27$209.47$228.03
212/215230/232Aug 21$0.53$1.9771%0.27$214.47$230.53
210/212228/230Sep 4$1.18$1.3244%0.89$211.32$228.68
212/215228/230Aug 21$0.73$1.7762%0.41$214.27$228.23
210/212230/232Aug 21$0.33$2.1778%0.15$212.17$230.33
202/205225/228Aug 21$0.69$1.8163%0.38$204.31$225.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 7.33, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Sep 18$1.20$8.8034%7.33
$220.00$230.00$240.00Sep 18$2.00$8.0040%4.00
$240.00$250.00$260.00Sep 18$0.40$9.6013%24.00
$220.00$222.50$225.00Aug 28$0.08$2.4220%30.25
$225.00$227.50$230.00Aug 21$0.11$2.3920%21.73
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Sep 18$1.35$8.6534%6.41
$212.50$215.00$217.50Aug 21$0.09$2.4116%26.78
$210.00$212.50$215.00Sep 4$0.22$2.2812%10.36
$210.00$212.50$215.00Aug 21$0.20$2.3010%11.50
$190.00$195.00$200.00Aug 21$0.07$4.930%70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 68 found (best net $-2.60, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Aug 21-$2.60$7.40
$210.00$220.001:2Sep 18-$0.65$9.35
$200.00$210.001:2Sep 18-$6.70$3.30
$210.00$215.001:2Aug 21-$2.65$2.35
$230.00$235.001:2Sep 4-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$220.001:2Aug 28-$0.46$4.54
$220.00$215.001:2Sep 4-$0.56$4.44
$220.00$217.501:2Aug 21-$0.06$2.44
$225.00$222.501:2Aug 21-$1.20$1.30
$215.00$212.501:2Aug 21-$0.03$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 1.81%, avg 0.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Sep 25$4.000.373.9%1.81%5.67%9--
$230.00Sep 18$3.400.343.9%1.54%5.40%1233.4K
$225.00Sep 11$4.000.421.6%1.81%3.41%2--
$230.00Sep 11$2.700.313.9%1.22%5.08%3298
$222.50Sep 4$4.500.500.5%2.03%2.51%2--
$227.50Sep 4$2.600.352.7%1.17%3.91%1--
$225.00Sep 4$3.200.421.6%1.45%3.05%37107
$245.00Sep 25$0.850.1610.6%0.38%11.02%26
$240.00Sep 18$1.250.178.4%0.56%8.94%1033.7K
$230.00Sep 4$1.700.293.9%0.77%4.63%4--

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 1,548
Total Puts 2,632
Put/Call Ratio 1.70
Net Difference -1,084

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 67,602
Total Puts 14,243
Average Put/Call Ratio 0.54
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