COF - Options Database

COF

CAPITAL ONE FINL COR

$199.83 -0.95%

$198.00 (-0.92%)🌙

as of 10/19 06:00 PM

(10/16 22:22) ◀

Monday, October 19, 2026 (6:00pm)

▶

◀ 10/19 18:00

Option Volume

Detail

ℹ

Current (10/19) 6,907

Calls: 3,941 (57%)

Puts: 2,966 (43%)

Prior (10/16) 9,509

Calls: 6,203 (65%)

Puts: 3,306 (35%)

Current vs Prior -27.36%

Calls: -36.47% (Calls)

Puts: -10.28% (Puts)

Prior 7-Day Total 47,005

Calls: 33,165 (71%)

Puts: 13,840 (29%)

Prior 7-Day Average 6,715

Calls: 4,737 (71%)

Puts: 1,977 (29%)

Current vs Prior 7-Day Avg +2.86%

Calls: -16.82%

Puts: +50.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/19) $2.90M

Calls: $1.36M (47%)

Puts: $1.53M (53%)

Prior (10/16) $4.12M

Calls: $2.16M (52%)

Puts: $1.97M (48%)

Current vs Prior -29.70%

Calls: -36.78%

Puts: -21.93%

Prior 7-Day Total $19.17M

Calls: $11.00M (57%)

Puts: $8.17M (43%)

Prior 7-Day Average $2.74M

Calls: $1.57M (57%)

Puts: $1.17M (43%)

Current vs Prior 7-Day Avg +5.83%

Calls: -13.24%

Puts: +31.51%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/19) 0.75

Prior (10/16) 0.53

Current vs Prior +41.21%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +31.29%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/19) 122,826

Calls: 59,919 (49%)

Puts: 62,907 (51%)

Prior (10/16) 76,712

Calls: 52,033 (68%)

Puts: 24,679 (32%)

Current vs Prior +60.11%

Prior 7-Day Total 518,268

Calls: 351,257 (68%)

Puts: 167,011 (32%)

Prior 7-Day Average 74,038

Calls: 50,179 (68%)

Puts: 23,858 (32%)

Current vs Prior 7-Day Avg +65.90%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 5.63% | 6.68%8.81% | 11.48%

Prior 6.10% | 7.14%1.65% | 11.20%

Current vs Prior -7.66% | -6.41%+433.59% | +2.52%

Prior 7-Day Avg 3.51% | 5.84%3.64% | 10.87%

Current vs 7-Day Avg +60.21% | +14.47%+142.01% | +5.69%

Prior 7-Day Eod 6.10% | 7.14%1.65% | 11.20%

Current vs 7-Day Eod -7.66% | -6.41%+433.59% | +2.52%

Sentiment BULLISHBEARISH

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

P/C ratio rising 41% - increased hedging/bearish positioning. Rising open interest (up 60%) indicates new positions being established.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 16 of results (avg 7.8%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	7.80	8.20	$8.00	5.0%	147	0.52	478
$210.00	Nov 20	3.90	4.10	$4.00	5.0%	45	0.33	861
$190.00	Nov 20	13.90	14.80	$14.35	6.3%	2	0.71	31
$205.00	Nov 20	5.50	5.90	$5.70	7.0%	8	0.42	--
$170.00	Nov 20	30.20	32.40	$31.30	7.0%	--	0.94	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	7.60	8.10	$7.85	6.4%	151	0.49	542
$195.00	Nov 20	5.50	5.90	$5.70	7.0%	17	0.39	353
$202.50	Oct 30	6.90	7.50	$7.20	8.3%	--	0.57	21
$192.50	Nov 20	4.60	5.00	$4.80	8.3%	1	0.34	--
$235.00	Nov 6	33.80	37.00	$35.40	9.0%	--	1.00	21

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. 35 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 23	19.30	21.50	$20.40	10.8%	1	0.96	--
$170.00	Nov 20	30.20	32.40	$31.30	7.0%	--	0.94	13
$175.00	Nov 20	25.30	27.90	$26.60	9.8%	--	0.91	10
$185.00	Oct 23	14.80	16.70	$15.75	12.1%	1	0.90	11
$180.00	Nov 13	21.00	23.50	$22.25	11.2%	5	0.89	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 23	14.50	16.70	$15.60	14.1%	--	1.00	55
$220.00	Oct 23	19.10	21.30	$20.20	10.9%	16	1.00	145
$225.00	Nov 6	24.30	26.70	$25.50	9.4%	--	1.00	21
$235.00	Nov 6	33.80	37.00	$35.40	9.0%	--	1.00	21
$210.00	Oct 23	10.40	12.40	$11.40	17.5%	2	0.89	33

Most actively traded options today. High liquidity = easy entry/exit. 107 active (total vol 5.4K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Nov 20	0.85	1.40	$1.13	48.7%	1.0K	0.12	--
$210.00	Oct 23	1.20	2.00	$1.60	50.0%	717	0.23	500
$230.00	Nov 20	0.10	0.90	$0.50	160.0%	236	0.07	1.1K
$200.00	Nov 20	7.80	8.20	$8.00	5.0%	147	0.52	478
$200.00	Oct 23	4.80	5.30	$5.05	9.9%	134	0.53	195

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Oct 23	1.90	2.25	$2.08	16.8%	518	0.27	160
$200.00	Oct 23	4.50	5.10	$4.80	12.5%	382	0.52	356
$200.00	Nov 20	7.60	8.10	$7.85	6.4%	151	0.49	542
$190.00	Oct 23	1.10	1.60	$1.35	37.0%	122	0.20	118
$180.00	Oct 23	0.25	0.35	$0.30	33.3%	97	0.05	284

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 73.4%, max 84.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Oct 23	Nov 27	59.6%	32.4%	84.0%	718	508
$202.50	Oct 23	Nov 20	60.8%	33.3%	82.4%	47	82
$207.50	Oct 23	Nov 20	58.9%	32.5%	81.5%	81	71
$195.00	Oct 23	Nov 20	60.6%	33.9%	78.7%	2	337
$205.00	Oct 23	Nov 20	59.5%	33.4%	78.2%	68	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Oct 23	Nov 27	57.5%	31.4%	83.3%	397	357
$202.50	Oct 23	Nov 20	60.8%	33.3%	82.4%	21	56
$195.00	Oct 23	Nov 27	60.6%	33.3%	82.0%	70	168
$192.50	Oct 23	Nov 20	61.4%	34.4%	78.6%	519	160
$197.50	Oct 23	Nov 20	58.3%	32.9%	77.2%	16	59

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 0.54, avg 4.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$205.00	Nov 13	$16.20	$8.80	$16.20	89%	0.54	$196.20
$220.00	$225.00	Nov 13	$0.22	$4.78	$0.22	17%	21.73	$220.22
$195.00	$197.50	Nov 20	$1.05	$1.45	$1.05	62%	1.38	$196.05
$207.50	$210.00	Nov 20	$0.60	$1.90	$0.60	37%	3.17	$208.10
$215.00	$220.00	Nov 6	$0.57	$4.43	$0.57	21%	7.77	$215.57

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$202.50	Oct 23	$1.20	$1.30	$1.20	70%	1.08	$203.80
$195.00	$190.00	Nov 13	$1.25	$3.75	$1.25	38%	3.00	$193.75
$200.00	$195.00	Nov 27	$1.95	$3.05	$1.95	50%	1.56	$198.05
$205.00	$202.50	Oct 30	$1.30	$1.20	$1.30	65%	0.92	$203.70
$202.50	$200.00	Nov 20	$1.10	$1.40	$1.10	55%	1.27	$201.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 77 found (best R:R 0.72, avg 0.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$227.50	$230.00	Nov 6	$1.02	$1.02	$1.48	86%	0.69	$228.52
$225.00	$230.00	Oct 30	$0.80	$0.80	$4.20	89%	0.19	$225.80
$210.00	$220.00	Nov 27	$2.70	$2.70	$7.30	67%	0.37	$212.70
$210.00	$215.00	Nov 13	$1.72	$1.72	$3.28	66%	0.52	$211.72
$225.00	$230.00	Nov 20	$0.63	$0.63	$4.37	88%	0.14	$225.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$162.50	Oct 23	$1.05	$1.05	$1.45	92%	0.72	$163.95
$172.50	$170.00	Oct 30	$0.77	$0.77	$1.73	91%	0.45	$171.73
$177.50	$175.00	Oct 30	$0.80	$0.80	$1.70	89%	0.47	$176.70
$190.00	$185.00	Nov 13	$1.62	$1.62	$3.38	71%	0.48	$188.38
$195.00	$185.00	Nov 27	$3.17	$3.17	$6.83	60%	0.46	$191.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $1.20, cheapest $2.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Oct 23	Nov 20	$2.55	60.6%	33.9%
$202.50	Oct 23	Oct 30	$1.00	60.8%	44.4%
$200.00	Oct 23	Oct 30	$1.10	57.5%	41.7%
$205.00	Oct 23	Oct 30	$1.00	59.5%	43.8%
$197.50	Oct 23	Oct 30	$1.05	58.3%	42.7%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Oct 23	Oct 30	$0.97	60.6%	43.5%
$202.50	Oct 23	Oct 30	$0.95	60.8%	44.4%
$200.00	Oct 23	Oct 30	$1.05	57.5%	41.7%
$197.50	Oct 23	Oct 30	$1.10	58.3%	42.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 26 found (cheapest 4.93% of stock, avg 7.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Oct 23	$5.05	$4.80	$9.85	$190.15	$209.85	4.93%
$197.50	Oct 23	$6.45	$3.65	$10.10	$187.40	$207.60	5.05%
$202.50	Oct 23	$4.00	$6.25	$10.25	$192.25	$212.75	5.13%
$205.00	Oct 23	$2.95	$7.45	$10.40	$194.60	$215.40	5.20%
$195.00	Oct 23	$8.25	$2.83	$11.08	$183.92	$206.08	5.54%
$200.00	Oct 30	$6.15	$5.85	$12.00	$188.00	$212.00	6.01%
$202.50	Oct 30	$5.00	$7.20	$12.20	$190.30	$214.70	6.11%
$197.50	Oct 30	$7.50	$4.75	$12.25	$185.25	$209.75	6.13%
$205.00	Oct 30	$3.95	$8.50	$12.45	$192.55	$217.45	6.23%
$210.00	Oct 23	$1.60	$11.40	$13.00	$197.00	$223.00	6.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 126 found (cheapest 1.04% of stock, avg 3.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$187.50	Oct 23	$1.08	$1.00	$2.08	$185.42	$214.58
$212.50	$190.00	Oct 23	$1.08	$1.35	$2.43	$187.57	$214.93
$220.00	$180.00	Nov 6	$1.33	$1.13	$2.46	$177.54	$222.46
$227.50	$180.00	Nov 6	$1.40	$1.13	$2.53	$177.47	$230.03
$225.00	$180.00	Nov 13	$1.33	$1.30	$2.63	$177.37	$227.63
$210.00	$187.50	Oct 23	$1.60	$1.00	$2.60	$184.90	$212.60
$220.00	$180.00	Nov 13	$1.55	$1.30	$2.85	$177.15	$222.85
$210.00	$190.00	Oct 23	$1.60	$1.35	$2.95	$187.05	$212.95
$220.00	$185.00	Nov 6	$1.33	$1.80	$3.13	$181.87	$223.13
$227.50	$185.00	Nov 6	$1.40	$1.80	$3.20	$181.80	$230.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 150 found (best R:R 1.00, avg credit $1.12)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
162/165	225/228	Oct 23	$1.25	$1.25	86%	1.00	$163.75	$226.25
162/165	228/230	Oct 23	$1.18	$1.32	89%	0.89	$163.82	$228.68
162/165	218/220	Oct 23	$1.35	$1.15	81%	1.17	$163.65	$218.85
162/165	212/215	Oct 23	$1.50	$1.00	75%	1.50	$163.50	$214.00
162/165	220/222	Oct 23	$1.20	$1.30	85%	0.92	$163.80	$221.20
162/165	210/212	Oct 23	$1.57	$0.93	69%	1.69	$163.43	$211.57
185/188	228/230	Nov 6	$1.62	$0.88	64%	1.84	$185.88	$229.12
162/165	208/210	Oct 23	$1.60	$0.90	63%	1.78	$163.40	$209.10
170/172	225/230	Oct 30	$1.57	$3.43	80%	0.46	$170.93	$226.57
170/172	215/218	Oct 30	$1.22	$1.28	73%	0.95	$171.28	$216.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 13	$0.08	$4.92	20%	61.50
$175.00	$180.00	$185.00	Nov 20	$0.10	$4.90	11%	49.00
$185.00	$190.00	$195.00	Nov 20	$0.30	$4.70	17%	15.67
$205.00	$207.50	$210.00	Oct 30	$0.07	$2.43	12%	34.71
$210.00	$212.50	$215.00	Oct 23	$0.07	$2.43	12%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Oct 23	$0.25	$4.75	30%	19.00
$192.50	$195.00	$197.50	Oct 23	$0.07	$2.43	16%	34.71
$192.50	$195.00	$197.50	Oct 30	$0.08	$2.42	13%	30.25
$175.00	$180.00	$185.00	Nov 20	$0.23	$4.77	11%	20.74
$195.00	$197.50	$200.00	Oct 30	$0.15	$2.35	14%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 92 found (best net $-0.21, 80 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$215.00	1:2	Nov 13	-$0.81	$4.19
$220.00	$225.00	1:2	Nov 6	-$0.07	$4.93
$215.00	$220.00	1:2	Nov 13	-$0.57	$4.43
$225.00	$230.00	1:2	Nov 13	-$0.27	$4.73
$220.00	$225.00	1:2	Nov 20	-$0.48	$4.52

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$185.00	1:2	Nov 27	-$0.21	$9.79
$220.00	$210.00	1:2	Nov 20	-$6.65	$3.35
$210.00	$202.50	1:2	Nov 20	-$3.75	$3.75
$210.00	$205.00	1:2	Oct 23	-$3.50	$1.50
$185.00	$180.00	1:2	Oct 30	$0.00	$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 3.90%, avg 1.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Nov 20	$7.80	0.52	0.1%	3.90%	3.99%	147	478
$205.00	Nov 20	$5.50	0.42	2.6%	2.75%	5.34%	8	--
$202.50	Nov 20	$6.40	0.47	1.3%	3.20%	4.54%	11	--
$205.00	Nov 13	$5.20	0.44	2.6%	2.60%	5.19%	3	7
$210.00	Nov 20	$3.90	0.33	5.1%	1.95%	7.04%	45	861
$207.50	Nov 20	$4.30	0.37	3.8%	2.15%	5.99%	63	--
$210.00	Nov 27	$3.70	0.33	5.1%	1.85%	6.94%	1	8
$200.00	Nov 6	$6.80	0.54	0.1%	3.40%	3.49%	18	32
$210.00	Nov 13	$3.40	0.34	5.1%	1.70%	6.79%	3	158
$205.00	Nov 6	$4.50	0.42	2.6%	2.25%	4.84%	4	14

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 3,941

Total Puts 2,966

Put/Call Ratio 0.75

Net Difference 975

Prior's Put/Call Breakdown

Total Calls 6,203

Total Puts 3,306

Put/Call Ratio 0.53

Net Difference 2,897

Prior 7-Day Put/Call Summary

Total Calls 33,165

Total Puts 13,840

Average Put/Call Ratio 0.57

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