COF - Options Database

COF

CAPITAL ONE FINL COR

$207.11 -1.78%

$207.99 (+0.42%)🌙

as of 09/10 06:19 PM

(9/9 18:18) ◀

Thursday, September 10, 2026 (6:19pm)

▶ (9/11 18:18)

◀ 9/10 18:19 ▶

Option Volume

Detail

ℹ

Current (09/10) 6,360

Calls: 3,051 (48%)

Puts: 3,309 (52%)

Prior (09/09) 5,540

Calls: 4,693 (85%)

Puts: 847 (15%)

Current vs Prior +14.80%

Calls: -34.99% (Calls)

Puts: +290.67% (Puts)

Prior 7-Day Total 40,854

Calls: 23,741 (58%)

Puts: 17,113 (42%)

Prior 7-Day Average 5,836

Calls: 3,391 (58%)

Puts: 2,444 (42%)

Current vs Prior 7-Day Avg +8.97%

Calls: -10.04%

Puts: +35.35%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/10) $4.94M

Calls: $1.84M (37%)

Puts: $3.10M (63%)

Prior (09/09) $3.10M

Calls: $2.75M (89%)

Puts: $356.1K (11%)

Current vs Prior +59.24%

Calls: -33.04%

Puts: +770.92%

Prior 7-Day Total $22.56M

Calls: $13.31M (59%)

Puts: $9.25M (41%)

Prior 7-Day Average $3.22M

Calls: $1.90M (59%)

Puts: $1.32M (41%)

Current vs Prior 7-Day Avg +53.30%

Calls: -3.25%

Puts: +134.62%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/10) 1.08

Prior (09/09) 0.18

Current vs Prior +500.93%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +43.38%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/10) 91,874

Calls: 51,844 (56%)

Puts: 40,030 (44%)

Prior (09/09) 80,499

Calls: 49,672 (62%)

Puts: 30,827 (38%)

Current vs Prior +14.13%

Prior 7-Day Total 581,406

Calls: 367,565 (63%)

Puts: 213,841 (37%)

Prior 7-Day Average 83,058

Calls: 52,509 (63%)

Puts: 30,548 (37%)

Current vs Prior 7-Day Avg +10.61%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/11) | Next (09/18)Expiry (09/18) | Next (10/16)

Current 2.44% | 4.39%4.39% | 10.16%

Prior 2.61% | 4.43%4.43% | 10.13%

Current vs Prior -6.33% | -0.91%-0.91% | +0.38%

Prior 7-Day Avg 2.73% | 4.34%5.06% | 10.31%

Current vs 7-Day Avg -10.55% | +1.23%-13.23% | -1.45%

Prior 7-Day Eod 2.61% | 4.43%4.43% | 10.13%

Current vs 7-Day Eod -6.33% | -0.91%-0.91% | +0.38%

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 bearish flow with 63% put dollar volume ($3.10M). Elevated premium activity with dollar volume up 59% vs prior. Dollar volume significantly above 7-day average (53% higher). Slightly bearish P/C ratio of 1.08.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

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

🎯

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 9 of results (avg 8.0%, best 6.5%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 11	35.90	38.30	$37.10	6.5%	1	0.91	--
$170.00	Sep 25	36.20	38.70	$37.45	6.7%	1	0.92	--
$200.00	Oct 16	12.00	12.90	$12.45	7.2%	17	0.67	15
$210.00	Oct 16	6.30	6.80	$6.55	7.6%	21	0.46	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	8.30	8.90	$8.60	7.0%	36	0.54	504
$240.00	Sep 18	31.80	34.40	$33.10	7.9%	240	1.00	--
$200.00	Oct 16	4.10	4.50	$4.30	9.3%	214	0.33	303
$210.00	Oct 2	6.90	7.60	$7.25	9.7%	7	0.56	60
$230.00	Sep 11	21.90	24.20	$23.05	10.0%	1	0.97	--

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. 42 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 18	16.30	18.70	$17.50	13.7%	8	0.96	605
$170.00	Sep 25	36.20	38.70	$37.45	6.7%	1	0.92	--
$170.00	Sep 11	35.90	38.30	$37.10	6.5%	1	0.91	--
$195.00	Sep 18	12.00	13.30	$12.65	10.3%	2	0.90	676
$200.00	Sep 18	7.90	9.00	$8.45	13.0%	11	0.78	679

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Sep 18	21.80	24.10	$22.95	10.0%	5	1.00	1.2K
$240.00	Sep 18	31.80	34.40	$33.10	7.9%	240	1.00	--
$220.00	Sep 11	12.20	14.00	$13.10	13.7%	105	0.99	73
$230.00	Sep 11	21.90	24.20	$23.05	10.0%	1	0.97	--
$217.50	Sep 11	9.30	11.50	$10.40	21.2%	3	0.96	59

Most actively traded options today. High liquidity = easy entry/exit. 137 active (total vol 5.0K, top 449)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Sep 18	0.10	0.15	$0.13	38.5%	449	0.03	5.8K
$210.00	Sep 18	2.35	2.80	$2.58	17.4%	388	0.39	8.3K
$220.00	Oct 16	2.80	3.10	$2.95	10.2%	255	0.27	333
$225.00	Sep 18	0.15	0.30	$0.22	68.2%	215	0.05	695
$220.00	Sep 25	0.65	1.55	$1.10	81.8%	135	0.17	168

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Sep 18	2.55	3.10	$2.83	19.4%	279	0.40	530
$240.00	Sep 18	31.80	34.40	$33.10	7.9%	240	1.00	--
$215.00	Sep 11	7.30	9.00	$8.15	20.9%	215	0.93	620
$200.00	Oct 16	4.10	4.50	$4.30	9.3%	214	0.33	303
$205.00	Sep 11	0.65	1.20	$0.93	59.1%	208	0.32	120

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 28.8%, max 44.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Sep 11	Oct 16	38.8%	30.2%	28.3%	74	57
$200.00	Sep 18	Oct 16	31.9%	28.8%	10.7%	28	694

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Sep 11	Sep 18	46.9%	32.4%	44.7%	189	328
$205.00	Sep 11	Oct 23	42.6%	30.8%	38.4%	216	142
$207.50	Sep 11	Sep 25	40.9%	29.8%	37.2%	125	180
$210.00	Sep 11	Oct 23	38.8%	34.1%	13.8%	23	138

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 80 found (best R:R 5.49, avg 5.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$230.00	Oct 23	$0.73	$4.27	$0.73	25%	5.85	$225.73
$205.00	$215.00	Oct 23	$4.45	$5.55	$4.45	56%	1.25	$209.45
$202.50	$205.00	Sep 18	$1.40	$1.10	$1.40	69%	0.79	$203.90
$200.00	$210.00	Oct 2	$5.70	$4.30	$5.70	70%	0.75	$205.70
$215.00	$220.00	Oct 9	$1.25	$3.75	$1.25	34%	3.00	$216.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$190.00	Oct 23	$0.77	$4.23	$0.77	27%	5.49	$194.23
$185.00	$180.00	Oct 9	$0.13	$4.87	$0.13	9%	37.46	$184.87
$212.50	$210.00	Sep 18	$1.45	$1.05	$1.45	70%	0.72	$211.05
$210.00	$207.50	Sep 11	$1.57	$0.93	$1.57	76%	0.59	$208.43
$200.00	$197.50	Sep 25	$0.48	$2.02	$0.48	27%	4.21	$199.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 0.32, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$235.00	Oct 23	$1.22	$1.22	$3.78	80%	0.32	$231.22
$222.50	$225.00	Sep 11	$0.45	$0.45	$2.05	90%	0.22	$222.95
$225.00	$230.00	Oct 9	$0.83	$0.83	$4.17	83%	0.20	$225.83
$235.00	$240.00	Sep 18	$0.33	$0.33	$4.67	94%	0.07	$235.33
$220.00	$225.00	Oct 2	$0.95	$0.95	$4.05	78%	0.23	$220.95

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$190.00	Oct 2	$2.03	$2.03	$7.97	70%	0.25	$197.97
$192.50	$190.00	Sep 11	$0.55	$0.55	$1.95	86%	0.28	$191.95
$200.00	$195.00	Oct 23	$1.75	$1.75	$3.25	65%	0.54	$198.25
$190.00	$185.00	Oct 9	$0.77	$0.77	$4.23	84%	0.18	$189.23
$205.00	$200.00	Sep 25	$1.90	$1.90	$3.10	58%	0.61	$203.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.06, cheapest $1.90)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Sep 11	Sep 18	$2.02	42.6%	31.5%
$207.50	Sep 11	Sep 18	$2.32	40.9%	32.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Sep 11	Sep 18	$1.90	42.6%	31.5%
$207.50	Sep 11	Sep 18	$2.02	40.9%	32.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 1.65% of stock, avg 6.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$207.50	Sep 11	$1.48	$1.93	$3.41	$204.09	$210.91	1.65%
$205.00	Sep 11	$3.13	$0.93	$4.06	$200.94	$209.06	1.96%
$210.00	Sep 11	$0.55	$3.50	$4.05	$205.95	$214.05	1.96%
$212.50	Sep 11	$0.20	$5.65	$5.85	$206.65	$218.35	2.82%
$207.50	Sep 18	$3.80	$3.95	$7.75	$199.75	$215.25	3.74%
$205.00	Sep 18	$5.15	$2.83	$7.98	$197.02	$212.98	3.85%
$210.00	Sep 18	$2.58	$5.45	$8.03	$201.97	$218.03	3.88%
$215.00	Sep 11	$0.18	$8.15	$8.33	$206.67	$223.33	4.02%
$202.50	Sep 18	$6.55	$2.00	$8.55	$193.95	$211.05	4.13%
$212.50	Sep 18	$1.80	$6.90	$8.70	$203.80	$221.20	4.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.30% of stock, avg 2.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$215.00	$202.50	Sep 11	$0.18	$0.45	$0.63	$201.87	$215.63
$212.50	$202.50	Sep 11	$0.20	$0.45	$0.65	$201.85	$213.15
$215.00	$190.00	Sep 11	$0.18	$0.55	$0.73	$189.27	$215.73
$212.50	$190.00	Sep 11	$0.20	$0.55	$0.75	$189.25	$213.25
$230.00	$180.00	Oct 2	$0.48	$0.40	$0.88	$179.12	$230.88
$230.00	$185.00	Oct 2	$0.48	$0.45	$0.93	$184.07	$230.93
$222.50	$202.50	Sep 11	$0.53	$0.45	$0.98	$201.52	$223.48
$210.00	$202.50	Sep 11	$0.55	$0.45	$1.00	$201.50	$211.00
$222.50	$190.00	Sep 11	$0.53	$0.55	$1.08	$188.92	$223.58
$210.00	$190.00	Sep 11	$0.55	$0.55	$1.10	$188.90	$211.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 0.67, avg credit $1.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
190/192	222/225	Sep 11	$1.00	$1.50	76%	0.67	$191.50	$223.50
195/200	230/235	Oct 23	$2.97	$2.03	45%	1.46	$197.03	$232.97
190/192	228/230	Sep 11	$0.65	$1.85	81%	0.35	$191.85	$228.15
198/200	222/225	Sep 11	$0.58	$1.92	82%	0.30	$199.42	$223.08
185/190	230/235	Oct 23	$2.10	$2.90	59%	0.72	$187.90	$232.10
200/202	222/225	Sep 11	$0.72	$1.78	73%	0.40	$201.78	$223.22
195/198	220/222	Sep 25	$0.99	$1.51	62%	0.66	$196.51	$220.99
185/190	225/230	Oct 9	$1.60	$3.40	68%	0.47	$188.40	$226.60
195/198	218/220	Sep 18	$0.78	$1.72	68%	0.45	$196.72	$218.28
200/202	218/220	Sep 18	$1.15	$1.35	53%	0.85	$201.35	$218.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 37.46, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Oct 9	$0.13	$4.87	18%	37.46
$215.00	$220.00	$225.00	Oct 2	$0.30	$4.70	20%	15.67
$220.00	$230.00	$240.00	Oct 16	$0.94	$9.06	21%	9.64
$200.00	$210.00	$220.00	Oct 16	$2.30	$7.70	40%	3.35
$205.00	$207.50	$210.00	Sep 18	$0.13	$2.37	21%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Oct 23	$0.15	$4.85	16%	32.33
$195.00	$200.00	$205.00	Oct 23	$0.30	$4.70	17%	15.67
$200.00	$202.50	$205.00	Sep 18	$0.08	$2.42	18%	30.25
$200.00	$205.00	$210.00	Oct 9	$0.50	$4.50	23%	9.00
$200.00	$202.50	$205.00	Sep 11	$0.21	$2.29	24%	10.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 101 found (best net $-0.65, 74 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$210.00	1:2	Oct 16	-$0.65	$9.35
$205.00	$215.00	1:2	Oct 23	-$1.85	$8.15
$210.00	$215.00	1:2	Oct 2	-$1.11	$3.89
$215.00	$220.00	1:2	Oct 2	-$0.53	$4.47
$230.00	$235.00	1:2	Oct 23	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$210.00	1:2	Oct 16	-$1.65	$8.35
$210.00	$200.00	1:2	Oct 16	$0.00	$10.00
$205.00	$200.00	1:2	Sep 25	-$0.25	$4.75
$210.00	$207.50	1:2	Sep 11	-$0.36	$2.14
$212.50	$210.00	1:2	Sep 11	-$1.35	$1.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 2.66%, avg 0.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Oct 23	$5.50	0.40	3.8%	2.66%	6.47%	2	--
$220.00	Oct 23	$4.10	0.32	6.2%	1.98%	8.20%	16	--
$210.00	Oct 16	$6.30	0.46	1.4%	3.04%	4.44%	21	34
$225.00	Oct 23	$2.75	0.25	8.6%	1.33%	9.97%	8	4
$210.00	Oct 9	$5.40	0.45	1.4%	2.61%	4.00%	20	1
$230.00	Oct 23	$1.95	0.20	11.1%	0.94%	11.99%	3	152
$220.00	Oct 16	$2.80	0.27	6.2%	1.35%	7.58%	255	333
$215.00	Oct 9	$3.50	0.34	3.8%	1.69%	5.50%	1	--
$210.00	Oct 2	$4.50	0.45	1.4%	2.17%	3.57%	7	22
$220.00	Oct 9	$2.25	0.25	6.2%	1.09%	7.31%	5	7

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 3,051

Total Puts 3,309

Put/Call Ratio 1.08

Net Difference -258

Prior's Put/Call Breakdown

Total Calls 4,693

Total Puts 847

Put/Call Ratio 0.18

Net Difference 3,846

Prior 7-Day Put/Call Summary

Total Calls 23,741

Total Puts 17,113

Average Put/Call Ratio 0.76

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...

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