Tour v509
COF
CAPITAL ONE FINL COR
$221.47 +0.01%
$222.40 (+0.42%)🌙
as of 08/18 06:20 PM
(8/17 18:20) ◀
|
Tuesday, August 18, 2026 (6:20pm)
January 2026
|
▶ (8/19 18:20)
◀ 8/18 18:20 ▶

Option Volume

Detail
ℹ
Current (08/18) 3,800
Calls: 1,930 (51%)
Puts: 1,870 (49%)
Prior (08/17) 4,180
Calls: 1,548 (37%)
Puts: 2,632 (63%)
Current vs Prior -9.09%
Calls: +24.68% (Calls)
Puts: -28.95% (Puts)
Prior 7-Day Total 83,045
Calls: 67,354 (81%)
Puts: 15,691 (19%)
Prior 7-Day Average 11,863
Calls: 9,622 (81%)
Puts: 2,241 (19%)
Current vs Prior 7-Day Avg -67.97%
Calls: -79.94%
Puts: -16.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $2.40M
Calls: $1.72M (72%)
Puts: $685.0K (28%)
Prior (08/17) $3.21M
Calls: $2.18M (68%)
Puts: $1.02M (32%)
Current vs Prior -25.02%
Calls: -21.19%
Puts: -33.17%
Prior 7-Day Total $147.64M
Calls: $140.43M (95%)
Puts: $7.22M (5%)
Prior 7-Day Average $21.09M
Calls: $20.06M (95%)
Puts: $1.03M (5%)
Current vs Prior 7-Day Avg -88.60%
Calls: -91.43%
Puts: -33.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.97
Prior (08/17) 1.70
Current vs Prior -43.01%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +41.51%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/18) 56,564
Calls: 35,412 (63%)
Puts: 21,152 (37%)
Prior (08/17) 84,440
Calls: 47,766 (57%)
Puts: 36,674 (43%)
Current vs Prior -33.01%
Prior 7-Day Total 600,115
Calls: 361,006 (60%)
Puts: 239,109 (40%)
Prior 7-Day Average 85,730
Calls: 51,572 (60%)
Puts: 34,158 (40%)
Current vs Prior 7-Day Avg -34.02%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 2.78% | 4.02%2.78% | 8.69%
Prior 3.03% | 4.24%3.03% | 8.60%
Current vs Prior -8.07% | -5.33%-8.07% | +1.04%
Prior 7-Day Avg 2.83% | 4.15%3.84% | 9.36%
Current vs 7-Day Avg -1.87% | -3.19%-27.54% | -7.19%
Prior 7-Day Eod 3.03% | 4.24%3.03% | 8.60%
Current vs 7-Day Eod -8.07% | -5.33%-8.07% | +1.04%
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 72% call dollar volume ($1.72M). P/C ratio dropping 43% - sentiment shifting bullish. Call-heavy open interest (35,412 calls vs 21,152 puts) suggests bullish positioning. Declining open interest (down 33%) indicates positions being closed.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 3 of results (avg 7.8%, best 7.0%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2140.1043.00$41.557.0%40.991
$182.50Aug 2137.8040.90$39.357.9%40.93--
$180.00Sep 1840.4044.00$42.208.5%50.98--
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. 17 found (avg delta 0.75, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2140.1043.00$41.557.0%40.991
$180.00Sep 1840.4044.00$42.208.5%50.98--
$210.00Aug 2110.5013.20$11.8522.8%30.94--
$182.50Aug 2137.8040.90$39.357.9%40.93--
$207.50Aug 2813.6015.90$14.7515.6%10.931
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$227.50Aug 286.308.10$7.2025.0%100.71--
$230.00Sep 1810.4011.80$11.1012.6%50.671.3K
$225.00Aug 284.806.40$5.6028.6%300.62--
$222.50Aug 212.253.40$2.8340.6%50.56180

Most actively traded options today. High liquidity = easy entry/exit. 86 active (total vol 2.8K, top 698)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 187.708.60$8.1511.0%1590.553.0K
$230.00Sep 183.304.00$3.6519.2%1580.333.5K
$220.00Aug 212.853.80$3.3328.5%1150.621.3K
$230.00Aug 280.651.25$0.9563.2%1050.19137
$235.00Aug 280.300.60$0.4566.7%1050.1062
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 182.202.70$2.4520.4%6980.23835
$220.00Sep 185.206.70$5.9525.2%1400.45640
$207.50Aug 280.150.60$0.38118.4%1130.084
$212.50Aug 280.551.50$1.0293.1%1060.186
$195.00Sep 40.100.45$0.28125.0%910.044

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 14.3%, max 24.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$225.00Aug 21Sep 2529.5%25.9%13.9%51598
$220.00Aug 21Sep 2528.3%24.9%13.8%1171.3K
$222.50Aug 21Sep 430.4%26.9%12.9%21228
$227.50Aug 21Sep 429.1%26.3%10.6%942.5K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$215.00Aug 21Sep 1133.2%26.7%24.6%15416
$217.50Aug 21Sep 429.2%25.7%13.5%13249
$220.00Aug 21Oct 228.3%25.5%11.1%11541

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 55 found (best R:R 2.45, avg 7.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$225.00$230.00Sep 25$1.45$3.55$1.4546%2.45$226.45
$210.00$220.00Sep 25$6.45$3.55$6.4576%0.55$216.45
$235.00$240.00Oct 2$0.75$4.25$0.7528%5.67$235.75
$235.00$240.00Sep 11$0.45$4.55$0.4518%10.11$235.45
$240.00$250.00Sep 25$0.80$9.20$0.8018%11.50$240.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$220.00Sep 18$5.15$4.85$5.1567%0.94$224.85
$225.00$220.00Aug 28$2.37$2.63$2.3762%1.11$222.63
$205.00$195.00Sep 4$0.27$9.73$0.279%36.04$204.73
$217.50$215.00Aug 21$0.27$2.23$0.2723%8.26$217.23
$220.00$210.00Oct 2$3.10$6.90$3.1044%2.23$216.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 45 found (best R:R 0.45, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$240.00Sep 25$3.12$3.12$6.8863%0.45$233.12
$225.00$235.00Sep 11$3.20$3.20$6.8058%0.47$228.20
$227.50$230.00Aug 28$0.85$0.85$1.6570%0.52$228.35
$230.00$235.00Sep 4$1.08$1.08$3.9272%0.28$231.08
$230.00$240.00Sep 18$2.15$2.15$7.8567%0.27$232.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$210.00Sep 18$3.50$3.50$6.5055%0.54$216.50
$210.00$205.00Oct 2$1.45$1.45$3.5573%0.41$208.55
$217.50$207.50Sep 4$2.13$2.13$7.8765%0.27$215.37
$210.00$200.00Sep 18$1.52$1.52$8.4877%0.18$208.48
$200.00$190.00Sep 18$0.63$0.63$9.3790%0.07$199.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.63, cheapest $1.67)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$222.50Aug 21Aug 28$1.6730.4%27.1%
$220.00Aug 21Aug 28$1.5228.3%28.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 21Aug 28$1.7028.3%28.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 2.17% of stock, avg 4.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$222.50Aug 21$1.98$2.83$4.81$217.69$227.312.17%
$220.00Aug 21$3.33$1.53$4.86$215.14$224.862.19%
$217.50Aug 21$5.10$0.80$5.90$211.60$223.402.66%
$215.00Aug 21$7.15$0.53$7.68$207.32$222.683.47%
$220.00Aug 28$4.85$3.23$8.08$211.92$228.083.65%
$225.00Aug 28$2.48$5.60$8.08$216.92$233.083.65%
$227.50Aug 28$1.80$7.20$9.00$218.50$236.504.06%
$210.00Aug 21$11.85$0.20$12.05$197.95$222.055.44%
$220.00Sep 18$8.15$5.95$14.10$205.90$234.106.37%
$230.00Sep 18$3.65$11.10$14.75$215.25$244.756.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 88 found (cheapest 0.23% of stock, avg 1.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$212.50Aug 21$0.22$0.28$0.50$212.00$230.50
$230.00$215.00Aug 21$0.22$0.53$0.75$214.25$230.75
$227.50$212.50Aug 21$0.48$0.28$0.76$211.74$228.26
$227.50$215.00Aug 21$0.48$0.53$1.01$213.99$228.51
$232.50$207.50Aug 28$0.63$0.38$1.01$206.49$233.51
$230.00$217.50Aug 21$0.22$0.80$1.02$216.48$231.02
$232.50$210.00Aug 28$0.63$0.63$1.26$208.74$233.76
$230.00$195.00Aug 21$0.22$1.08$1.30$193.70$231.30
$227.50$217.50Aug 21$0.48$0.80$1.28$216.22$228.78
$230.00$207.50Aug 28$0.95$0.38$1.33$206.17$231.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 0.70, avg credit $1.15)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
205/208228/230Aug 28$1.03$1.4763%0.70$206.47$228.53
208/210228/230Aug 28$1.10$1.4058%0.79$208.90$228.60
210/212228/230Aug 28$1.24$1.2653%0.98$211.26$228.74
205/208235/238Aug 28$0.33$2.1782%0.15$207.17$235.33
208/210235/238Aug 28$0.40$2.1078%0.19$209.60$235.40
210/212235/238Aug 28$0.54$1.9672%0.28$211.96$235.54
205/208232/235Aug 28$0.36$2.1479%0.17$207.14$232.86
205/208230/232Aug 28$0.50$2.0073%0.25$207.00$230.50
208/210232/235Aug 28$0.43$2.0774%0.21$209.57$232.93
210/212232/235Aug 28$0.57$1.9369%0.30$211.93$233.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 28 found (best R:R 5.06, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$240.00$250.00Sep 18$1.22$8.7826%7.20
$240.00$250.00$260.00Sep 18$0.54$9.4614%17.52
$220.00$222.50$225.00Aug 21$0.39$2.1133%5.41
$217.50$220.00$222.50Aug 21$0.42$2.0832%4.95
$215.00$217.50$220.00Aug 21$0.28$2.2223%7.93
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Sep 18$1.65$8.3544%5.06
$190.00$200.00$210.00Sep 18$0.89$9.1120%10.24
$200.00$210.00$220.00Sep 18$1.98$8.0235%4.05
$205.00$207.50$210.00Aug 28$0.07$2.437%34.71
$207.50$210.00$212.50Aug 28$0.14$2.3610%16.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 70 found (best net $-0.80, 50 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Sep 25-$2.65$7.35
$215.00$222.501:2Sep 4-$0.15$7.35
$210.00$215.001:2Aug 21-$2.45$2.55
$222.50$225.001:2Aug 21-$0.06$2.44
$220.00$222.501:2Aug 21-$0.63$1.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Sep 18-$0.80$9.20
$220.00$210.001:2Oct 2-$0.65$9.35
$225.00$220.001:2Aug 28-$0.86$4.14
$222.50$220.001:2Aug 21-$0.23$2.27
$220.00$217.501:2Aug 21-$0.07$2.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 1.85%, avg 0.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Sep 25$4.100.373.9%1.85%5.70%3--
$225.00Sep 25$5.000.461.6%2.26%3.85%1--
$240.00Oct 2$2.150.238.4%0.97%9.34%1--
$235.00Oct 2$2.350.286.1%1.06%7.17%61
$230.00Sep 18$3.300.333.9%1.49%5.34%1583.5K
$225.00Sep 11$4.200.421.6%1.90%3.49%1--
$225.00Sep 4$3.200.411.6%1.44%3.04%7141
$222.50Sep 4$4.000.490.5%1.81%2.27%1--
$240.00Sep 18$1.350.178.4%0.61%8.98%933.7K
$227.50Sep 4$2.300.342.7%1.04%3.76%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 1,930
Total Puts 1,870
Put/Call Ratio 0.97
Net Difference 60

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 67,354
Total Puts 15,691
Average Put/Call Ratio 0.68
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