Tour v526
COF
CAPITAL ONE FINL COR
$217.91 +2.56%
(8/20 18:20) ◀
|
Friday, August 21, 2026 (6:20pm)
January 2026
|
▶
◀ 8/21 18:20

Option Volume

Detail
ℹ
Current (08/21) 5,996
Calls: 3,473 (58%)
Puts: 2,523 (42%)
Prior (08/20) 15,277
Calls: 11,727 (77%)
Puts: 3,550 (23%)
Current vs Prior -60.75%
Calls: -70.38% (Calls)
Puts: -28.93% (Puts)
Prior 7-Day Total 78,023
Calls: 62,243 (80%)
Puts: 15,780 (20%)
Prior 7-Day Average 11,146
Calls: 8,891 (80%)
Puts: 2,254 (20%)
Current vs Prior 7-Day Avg -46.21%
Calls: -60.94%
Puts: +11.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $2.79M
Calls: $1.68M (60%)
Puts: $1.11M (40%)
Prior (08/20) $3.82M
Calls: $1.75M (46%)
Puts: $2.07M (54%)
Current vs Prior -26.92%
Calls: -3.58%
Puts: -46.58%
Prior 7-Day Total $141.77M
Calls: $134.56M (95%)
Puts: $7.21M (5%)
Prior 7-Day Average $20.25M
Calls: $19.22M (95%)
Puts: $1.03M (5%)
Current vs Prior 7-Day Avg -86.23%
Calls: -91.25%
Puts: +7.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.73
Prior (08/20) 0.30
Current vs Prior +139.98%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg -11.40%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/21) 79,600
Calls: 51,517 (65%)
Puts: 28,083 (35%)
Prior (08/20) 77,580
Calls: 47,051 (61%)
Puts: 30,529 (39%)
Current vs Prior +2.60%
Prior 7-Day Total 563,322
Calls: 341,333 (61%)
Puts: 221,989 (39%)
Prior 7-Day Average 80,474
Calls: 48,761 (61%)
Puts: 31,712 (39%)
Current vs Prior 7-Day Avg -1.09%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 1.39% | 3.46%1.39% | 8.51%
Prior 2.09% | 3.85%2.09% | 8.82%
Current vs Prior +65.44% | +23.38%-33.61% | -3.53%
Prior 7-Day Avg 2.59% | 3.94%3.01% | 8.83%
Current vs 7-Day Avg +33.65% | +20.46%-53.84% | -3.56%
Prior 7-Day Eod 2.09% | 3.85%2.09% | 8.82%
Current vs 7-Day Eod +65.44% | +23.38%-33.61% | -3.53%
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

Moderately bullish flow with 60% call dollar volume ($1.68M). Below-average activity with volume down 61% vs prior. P/C ratio rising 140% - increased hedging/bearish positioning. Call-heavy open interest (51,517 calls vs 28,083 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 8.8%, best 8.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 1823.2025.20$24.208.3%30.91--
$180.00Sep 1836.9040.50$38.709.3%50.98391
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. 34 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Aug 210.051.45$0.75186.7%181.0057
$180.00Sep 1836.9040.50$38.709.3%50.98391
$202.50Aug 2814.2017.20$15.7019.1%20.95--
$200.00Aug 2116.9019.00$17.9511.7%30.914
$195.00Sep 1823.2025.20$24.208.3%30.91--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2121.0023.60$22.3011.7%10.98--
$222.50Aug 213.405.30$4.3543.7%150.9798
$220.00Aug 211.053.50$2.28107.5%80.95--
$240.00Sep 421.0023.60$22.3011.7%10.94--
$240.00Sep 1820.9023.80$22.3513.0%20.91--

Most actively traded options today. High liquidity = easy entry/exit. 111 active (total vol 4.8K, top 886)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 182.102.50$2.3017.4%8860.253.6K
$240.00Sep 180.450.95$0.7071.4%6110.103.7K
$222.50Aug 281.301.65$1.4823.6%2090.3050
$220.00Aug 210.000.05$0.03166.7%1220.051.2K
$220.00Aug 281.952.60$2.2828.5%1030.412.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 183.003.50$3.2515.4%6810.301.3K
$217.50Aug 282.353.30$2.8333.6%4870.47262
$220.00Sep 186.207.60$6.9020.3%2170.53734
$217.50Aug 210.000.25$0.13192.3%660.36121
$225.00Aug 286.708.60$7.6524.8%600.82212

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 975.1%, max 2962.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$232.50Aug 21Sep 4832.1%27.2%2962.9%3502
$212.50Aug 21Sep 4342.3%28.0%1122.0%711
$215.00Aug 21Oct 2230.5%25.7%796.7%14282
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$212.50Aug 21Sep 4342.3%28.0%1122.0%11139
$215.00Aug 21Sep 11230.5%25.6%800.4%60338
$217.50Aug 21Sep 431.4%26.2%20.0%107132
$230.00Sep 4Sep 1827.0%26.6%1.4%351.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 57 found (best R:R 2.03, avg 6.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$225.00Oct 2$1.65$3.35$1.6547%2.03$221.65
$210.00$220.00Sep 18$5.90$4.10$5.9071%0.69$215.90
$240.00$250.00Sep 18$0.37$9.63$0.3710%26.03$240.37
$220.00$230.00Sep 25$3.22$6.78$3.2246%2.11$223.22
$217.50$220.00Aug 21$0.72$1.78$0.72100%2.47$218.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$215.00$210.00Sep 11$1.37$3.63$1.3740%2.65$213.63
$220.00$210.00Sep 18$3.65$6.35$3.6553%1.74$216.35
$205.00$200.00Sep 25$0.63$4.37$0.6321%6.94$204.37
$215.00$212.50Sep 4$0.70$1.80$0.7038%2.57$214.30
$220.00$217.50Sep 4$1.15$1.35$1.1556%1.17$218.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 44 found (best R:R 0.26, avg 0.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$235.00$240.00Aug 21$1.03$1.03$3.9786%0.26$236.03
$230.00$240.00Sep 18$1.60$1.60$8.4075%0.19$231.60
$222.50$225.00Aug 28$0.73$0.73$1.7770%0.41$223.23
$220.00$230.00Sep 18$3.45$3.45$6.5553%0.53$223.45
$227.50$230.00Aug 28$0.30$0.30$2.2088%0.14$227.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$200.00Sep 18$2.00$2.00$8.0070%0.25$208.00
$207.50$205.00Sep 4$0.47$0.47$2.0381%0.23$207.03
$212.50$210.00Aug 28$0.50$0.50$2.0076%0.25$212.00
$185.00$180.00Sep 18$0.18$0.18$4.8296%0.04$184.82
$215.00$212.50Aug 28$0.73$0.73$1.7765%0.41$214.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $2.70, cheapest $2.70)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$217.50Aug 21Aug 28$2.7031.4%25.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 0.40% of stock, avg 4.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$217.50Aug 21$0.75$0.13$0.88$216.62$218.380.40%
$220.00Aug 21$0.03$2.28$2.31$217.69$222.311.06%
$215.00Aug 21$2.88$0.53$3.41$211.59$218.411.56%
$222.50Aug 21$0.03$4.35$4.38$218.12$226.882.01%
$212.50Aug 21$5.25$0.53$5.78$206.72$218.282.65%
$217.50Aug 28$3.50$2.83$6.33$211.17$223.832.90%
$220.00Aug 28$2.28$4.05$6.33$213.67$226.332.90%
$215.00Aug 28$5.10$1.93$7.03$207.97$222.033.23%
$222.50Aug 28$1.48$5.70$7.18$215.32$229.683.29%
$212.50Aug 28$6.85$1.20$8.05$204.45$220.553.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 101 found (cheapest 0.12% of stock, avg 1.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$225.00$217.50Aug 21$0.13$0.13$0.26$217.24$225.26
$230.00$207.50Aug 28$0.18$0.43$0.61$206.89$230.61
$225.00$212.50Aug 21$0.13$0.53$0.66$211.84$225.66
$225.00$210.00Aug 21$0.13$0.57$0.70$209.30$225.70
$225.00$215.00Aug 21$0.13$0.53$0.66$214.34$225.66
$227.50$207.50Aug 28$0.48$0.43$0.91$206.59$228.41
$230.00$210.00Aug 28$0.18$0.70$0.88$209.12$230.88
$227.50$210.00Aug 28$0.48$0.70$1.18$208.82$228.68
$225.00$195.00Aug 21$0.13$1.08$1.21$193.79$226.21
$225.00$207.50Aug 28$0.75$0.43$1.18$206.32$226.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 0.69, avg credit $1.06)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
205/208228/230Sep 4$1.02$1.4859%0.69$206.48$228.52
202/205228/230Aug 28$0.40$2.1080%0.19$204.60$227.90
205/208230/232Sep 4$0.77$1.7365%0.45$206.73$230.77
202/205222/225Aug 28$0.83$1.6763%0.50$204.17$223.33
210/212228/230Aug 28$0.80$1.7063%0.47$211.70$228.30
210/212222/225Aug 28$1.23$1.2746%0.97$211.27$223.73
210/212228/230Sep 4$1.22$1.2846%0.95$211.28$228.72
208/210228/230Aug 28$0.57$1.9372%0.30$209.43$228.07
205/208232/235Sep 4$0.62$1.8870%0.33$206.88$233.12
208/210228/230Sep 4$1.03$1.4753%0.70$208.97$228.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 2.47, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$217.50$220.00$222.50Aug 21$0.72$1.7897%2.47
$210.00$220.00$230.00Sep 18$2.45$7.5546%3.08
$220.00$230.00$240.00Sep 18$1.85$8.1538%4.41
$240.00$250.00$260.00Sep 18$0.14$9.868%70.43
$220.00$222.50$225.00Aug 28$0.07$2.4322%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Sep 18$1.35$8.6538%6.41
$200.00$210.00$220.00Sep 18$1.65$8.3540%5.06
$212.50$215.00$217.50Aug 28$0.17$2.3322%13.71
$215.00$217.50$220.00Sep 4$0.10$2.4017%24.00
$220.00$230.00$240.00Sep 4$2.35$7.6539%3.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 86 found (best net $-3.00, 66 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$195.001:2Sep 18-$9.70$5.30
$202.50$210.001:2Aug 28-$2.00$5.50
$200.00$210.001:2Sep 18-$3.50$6.50
$212.50$215.001:2Aug 21-$0.51$1.99
$220.00$225.001:2Sep 11-$0.91$4.09
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$230.001:2Sep 4-$3.00$7.00
$240.00$230.001:2Sep 18-$5.55$4.45
$222.50$220.001:2Aug 21-$0.21$2.29
$215.00$210.001:2Sep 11-$1.21$3.79
$205.00$200.001:2Sep 4-$0.03$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 2.80%, avg 0.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Oct 2$6.100.471.0%2.80%3.76%267
$225.00Oct 2$4.000.393.2%1.84%5.09%104
$220.00Sep 25$5.500.461.0%2.52%3.48%916
$220.00Sep 18$5.200.471.0%2.39%3.35%503.0K
$235.00Oct 2$1.350.237.8%0.62%8.46%68
$230.00Sep 25$1.950.275.5%0.89%6.44%258
$230.00Sep 18$2.100.255.5%0.96%6.51%8863.6K
$220.00Sep 11$4.000.461.0%1.84%2.79%830
$225.00Sep 11$2.150.323.2%0.99%4.24%1229
$235.00Sep 25$0.900.197.8%0.41%8.26%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 3,473
Total Puts 2,523
Put/Call Ratio 0.73
Net Difference 950

Prior's Put/Call Breakdown

Total Calls 11,727
Total Puts 3,550
Put/Call Ratio 0.30
Net Difference 8,177

Prior 7-Day Put/Call Summary

Total Calls 62,243
Total Puts 15,780
Average Put/Call Ratio 0.82
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