COF - Options Database

COF

CAPITAL ONE FINL COR

$201.34 -1.03%

$201.50 (+0.08%)🌙

as of 10/23 06:15 PM

(10/22 18:19) ◀

Friday, October 23, 2026 (6:15pm)

▶ (10/26 18:19)

◀ 10/23 18:15 ▶

Option Volume

Detail

ℹ

Current (10/23) 9,376

Calls: 4,113 (44%)

Puts: 5,263 (56%)

Prior (10/22) 4,311

Calls: 2,419 (56%)

Puts: 1,892 (44%)

Current vs Prior +117.49%

Calls: +70.03% (Calls)

Puts: +178.17% (Puts)

Prior 7-Day Total 67,694

Calls: 42,859 (63%)

Puts: 24,835 (37%)

Prior 7-Day Average 9,670

Calls: 6,122 (63%)

Puts: 3,547 (37%)

Current vs Prior 7-Day Avg -3.05%

Calls: -32.82%

Puts: +48.34%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/23) $3.88M

Calls: $1.55M (40%)

Puts: $2.34M (60%)

Prior (10/22) $2.22M

Calls: $1.29M (58%)

Puts: $932.8K (42%)

Current vs Prior +74.63%

Calls: +19.75%

Puts: +150.55%

Prior 7-Day Total $24.16M

Calls: $13.49M (56%)

Puts: $10.67M (44%)

Prior 7-Day Average $3.45M

Calls: $1.93M (56%)

Puts: $1.52M (44%)

Current vs Prior 7-Day Avg +12.50%

Calls: -19.79%

Puts: +53.31%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 1.28

Prior (10/22) 0.78

Current vs Prior +63.60%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +107.38%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/23) 79,336

Calls: 42,385 (53%)

Puts: 36,951 (47%)

Prior (10/22) 87,095

Calls: 47,776 (55%)

Puts: 39,319 (45%)

Current vs Prior -8.91%

Prior 7-Day Total 669,590

Calls: 398,669 (60%)

Puts: 270,921 (40%)

Prior 7-Day Average 95,655

Calls: 56,952 (60%)

Puts: 38,703 (40%)

Current vs Prior 7-Day Avg -17.06%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.37% | 3.82%7.50% | 11.92%

Prior 2.82% | 4.52%7.87% | 11.85%

Current vs Prior +35.78% | +25.75%-4.64% | +0.62%

Prior 7-Day Avg 4.23% | 6.37%5.25% | 11.34%

Current vs 7-Day Avg -9.64% | -10.76%+42.74% | +5.15%

Prior 7-Day Eod 2.82% | 4.52%7.87% | 11.85%

Current vs 7-Day Eod +35.78% | +25.75%-4.64% | +0.62%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 51.87% | 38.02%

Calls: 41.03% | 47.62%

Puts: 62.71% | 28.41%

Prior 51.87% | 38.02%

Calls: 41.03% | 47.62%

Puts: 62.71% | 28.41%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 15.50% | 13.96%

Calls: 14.93% | 15.94%

Puts: 16.09% | 11.97%

Current vs 7-Day Avg +234.58% | +172.43%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($2.34M). Elevated premium activity with dollar volume up 75% vs prior. Unusually high activity with volume up 117% vs prior - elevated interest. Bearish P/C ratio of 1.28 indicates protective positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 5 of results (avg 7.8%, best 5.4%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	7.20	7.60	$7.40	5.4%	321	0.53	607
$165.00	Oct 23	34.70	36.80	$35.75	5.9%	1	0.91	--
$165.00	Nov 6	35.00	38.00	$36.50	8.2%	1	0.91	--

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Nov 6	30.10	33.20	$31.65	9.8%	21	0.89	--
$197.50	Nov 20	4.80	5.30	$5.05	9.9%	1	0.41	36

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.60, cheapest $0.60)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Nov 20	0.55	0.65	$0.60	16.7%	27	0.08	1.1K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 47 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 23	4.70	7.20	$5.95	42.0%	5	1.00	34
$197.50	Oct 23	2.60	4.90	$3.75	61.3%	18	0.96	66
$187.50	Oct 23	12.20	14.50	$13.35	17.2%	34	0.94	--
$192.50	Oct 23	7.20	10.10	$8.65	33.5%	37	0.93	5
$190.00	Oct 30	10.50	12.50	$11.50	17.4%	6	0.92	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 23	8.20	9.30	$8.75	12.6%	22	0.98	88
$220.00	Oct 30	17.70	20.30	$19.00	13.7%	75	0.95	--
$205.00	Oct 23	3.10	4.90	$4.00	45.0%	22	0.94	421
$202.50	Oct 23	0.80	2.25	$1.53	94.8%	166	0.92	355
$225.00	Nov 6	22.80	25.40	$24.10	10.8%	21	0.90	--

Most actively traded options today. High liquidity = easy entry/exit. 138 active (total vol 7.3K, top 780)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Nov 20	1.40	2.00	$1.70	35.3%	463	0.20	99
$200.00	Nov 20	7.20	7.60	$7.40	5.4%	321	0.53	607
$217.50	Nov 20	0.85	2.05	$1.45	82.8%	256	0.17	91
$222.50	Nov 20	0.25	1.15	$0.70	128.6%	251	0.10	43
$220.00	Nov 20	0.55	1.50	$1.02	93.1%	202	0.13	876

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 23	0.00	0.25	$0.13	192.3%	780	0.16	1.1K
$185.00	Nov 20	1.00	2.00	$1.50	66.7%	528	0.16	717
$180.00	Oct 30	0.05	0.80	$0.43	174.4%	447	0.06	65
$180.00	Nov 20	0.65	1.55	$1.10	81.8%	373	0.12	495
$190.00	Nov 20	2.15	2.90	$2.53	29.6%	310	0.25	467

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 722.9%, max 1172.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$207.50	Oct 23	Nov 20	395.6%	31.1%	1172.9%	92	428
$200.00	Oct 23	Dec 4	98.5%	26.4%	272.9%	91	239

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$207.50	Oct 23	Nov 20	395.6%	31.1%	1172.9%	6	143
$200.00	Oct 23	Dec 4	98.5%	26.4%	272.9%	781	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 1.56, avg 5.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$205.00	Nov 13	$9.05	$5.95	$9.05	80%	0.66	$199.05
$195.00	$197.50	Nov 20	$1.05	$1.45	$1.05	66%	1.38	$196.05
$205.00	$207.50	Oct 30	$0.20	$2.30	$0.20	32%	11.50	$205.20
$200.00	$202.50	Oct 30	$0.90	$1.60	$0.90	57%	1.78	$200.90
$205.00	$207.50	Nov 6	$0.55	$1.95	$0.55	39%	3.55	$205.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$200.00	Nov 13	$1.95	$3.05	$1.95	59%	1.56	$203.05
$197.50	$195.00	Nov 6	$0.35	$2.15	$0.35	37%	6.14	$197.15
$190.00	$185.00	Nov 13	$0.40	$4.60	$0.40	22%	11.50	$189.60
$190.00	$175.00	Nov 27	$1.67	$13.33	$1.67	27%	7.98	$188.33
$207.50	$205.00	Oct 30	$1.40	$1.10	$1.40	75%	0.79	$206.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 50 found (best R:R 0.79, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$215.00	Nov 6	$1.37	$1.37	$3.63	73%	0.38	$211.37
$202.50	$205.00	Oct 30	$1.45	$1.45	$1.05	54%	1.38	$203.95
$220.00	$225.00	Nov 27	$1.00	$1.00	$4.00	82%	0.25	$221.00
$207.50	$210.00	Oct 23	$0.50	$0.50	$2.00	83%	0.25	$208.00
$205.00	$210.00	Nov 13	$2.05	$2.05	$2.95	59%	0.69	$207.05

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$187.50	$185.00	Nov 20	$1.10	$1.10	$1.40	77%	0.79	$186.40
$192.50	$187.50	Nov 6	$1.25	$1.25	$3.75	75%	0.33	$191.25
$197.50	$195.00	Nov 20	$1.35	$1.35	$1.15	59%	1.17	$196.15
$195.00	$190.00	Nov 13	$1.67	$1.67	$3.33	66%	0.50	$193.33
$200.00	$195.00	Nov 13	$2.30	$2.30	$2.70	53%	0.85	$197.70

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 0.68% of stock, avg 5.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Oct 23	$1.23	$0.13	$1.36	$198.64	$201.36	0.68%
$202.50	Oct 23	$0.03	$1.53	$1.56	$200.94	$204.06	0.77%
$197.50	Oct 23	$3.75	$0.03	$3.78	$193.72	$201.28	1.88%
$205.00	Oct 23	$0.05	$4.00	$4.05	$200.95	$209.05	2.01%
$195.00	Oct 23	$5.95	$0.03	$5.98	$189.02	$200.98	2.97%
$200.00	Oct 30	$3.85	$2.90	$6.75	$193.25	$206.75	3.35%
$202.50	Oct 30	$2.95	$3.85	$6.80	$195.70	$209.30	3.38%
$207.50	Oct 23	$0.53	$6.50	$7.03	$200.47	$214.53	3.49%
$205.00	Oct 30	$1.50	$5.75	$7.25	$197.75	$212.25	3.60%
$195.00	Oct 30	$7.40	$0.98	$8.38	$186.62	$203.38	4.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 107 found (cheapest 0.08% of stock, avg 2.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$200.00	Oct 23	$0.03	$0.13	$0.16	$199.84	$202.66
$205.00	$200.00	Oct 23	$0.05	$0.13	$0.18	$199.82	$205.18
$202.50	$192.50	Oct 23	$0.03	$0.18	$0.21	$192.29	$202.71
$205.00	$192.50	Oct 23	$0.05	$0.18	$0.23	$192.27	$205.23
$202.50	$190.00	Oct 23	$0.03	$0.53	$0.56	$189.44	$203.06
$205.00	$190.00	Oct 23	$0.05	$0.53	$0.58	$189.42	$205.58
$207.50	$200.00	Oct 23	$0.53	$0.13	$0.66	$199.34	$208.16
$207.50	$192.50	Oct 23	$0.53	$0.18	$0.71	$191.79	$208.21
$212.50	$190.00	Oct 30	$0.57	$0.33	$0.90	$189.10	$213.40
$210.00	$190.00	Oct 30	$0.63	$0.33	$0.96	$189.04	$210.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 3.03, avg credit $1.10)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
185/188	212/215	Nov 20	$1.88	$0.62	52%	3.03	$185.62	$214.38
185/188	210/212	Nov 20	$1.92	$0.58	47%	3.31	$185.58	$211.92
185/188	218/220	Nov 20	$1.53	$0.97	60%	1.58	$185.97	$219.03
185/188	220/222	Nov 20	$1.42	$1.08	64%	1.31	$186.08	$221.42
185/188	228/230	Nov 20	$1.25	$1.25	70%	1.00	$186.25	$228.75
185/188	215/218	Nov 20	$1.35	$1.15	58%	1.17	$186.15	$216.35
188/190	208/210	Oct 23	$0.85	$1.65	72%	0.52	$189.15	$208.35
188/192	210/215	Nov 6	$2.62	$2.38	49%	1.10	$189.88	$212.62
185/188	208/210	Oct 30	$0.85	$1.65	67%	0.52	$186.65	$208.35
192/195	218/220	Nov 6	$1.03	$1.47	59%	0.70	$193.97	$218.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 4.26, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$195.00	$200.00	Oct 30	$0.55	$4.45	34%	8.09
$197.50	$200.00	$202.50	Oct 23	$1.32	$1.18	88%	0.89
$200.00	$202.50	$205.00	Oct 23	$1.22	$1.28	79%	1.05
$200.00	$202.50	$205.00	Nov 20	$0.05	$2.45	12%	49.00
$205.00	$207.50	$210.00	Nov 6	$0.12	$2.38	12%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$195.00	$205.00	$215.00	Nov 27	$1.90	$8.10	40%	4.26
$197.50	$200.00	$202.50	Oct 23	$1.30	$1.20	89%	0.92
$200.00	$202.50	$205.00	Oct 23	$1.07	$1.43	79%	1.34
$205.00	$207.50	$210.00	Nov 6	$0.05	$2.45	12%	49.00
$195.00	$197.50	$200.00	Oct 23	$0.10	$2.40	14%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 94 found (best net $-3.20, 72 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Dec 4	-$1.15	$8.85
$195.00	$200.00	1:2	Oct 30	-$0.30	$4.70
$200.00	$205.00	1:2	Nov 6	-$0.31	$4.69
$190.00	$195.00	1:2	Oct 30	-$3.30	$1.70
$205.00	$210.00	1:2	Nov 13	-$0.55	$4.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$222.50	$212.50	1:2	Nov 6	-$3.20	$6.80
$205.00	$195.00	1:2	Nov 27	-$0.05	$9.95
$215.00	$205.00	1:2	Nov 27	-$2.95	$7.05
$220.00	$212.50	1:2	Oct 30	-$4.40	$3.10
$200.00	$190.00	1:2	Dec 4	-$0.70	$9.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 2.78%, avg 0.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$202.50	Nov 20	$5.60	0.47	0.6%	2.78%	3.36%	181	54
$205.00	Dec 4	$4.30	0.43	1.8%	2.14%	3.95%	10	--
$207.50	Nov 20	$3.50	0.35	3.1%	1.74%	4.80%	13	77
$205.00	Nov 13	$3.80	0.41	1.8%	1.89%	3.71%	1	--
$212.50	Nov 20	$2.25	0.25	5.5%	1.12%	6.66%	140	36
$205.00	Nov 20	$3.50	0.41	1.8%	1.74%	3.56%	148	140
$210.00	Nov 20	$2.20	0.31	4.3%	1.09%	5.39%	27	1.2K
$210.00	Nov 13	$2.20	0.28	4.3%	1.09%	5.39%	7	--
$220.00	Nov 27	$1.00	0.18	9.3%	0.50%	9.76%	38	43
$207.50	Nov 6	$2.20	0.32	3.1%	1.09%	4.15%	26	46

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 4,113

Total Puts 5,263

Put/Call Ratio 1.28

Net Difference -1,150

Prior's Put/Call Breakdown

Total Calls 2,419

Total Puts 1,892

Put/Call Ratio 0.78

Net Difference 527

Prior 7-Day Put/Call Summary

Total Calls 42,859

Total Puts 24,835

Average Put/Call Ratio 0.62

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