COF - Options Database

COF

CAPITAL ONE FINL COR

$202.35 +0.50%

$202.48 (+0.06%)🌙

as of 10/26 06:19 PM

(10/23 18:15) ◀

Monday, October 26, 2026 (6:19pm)

▶ (10/27 18:19)

◀ 10/26 18:19 ▶

Option Volume

Detail

ℹ

Current (10/26) 4,162

Calls: 2,672 (64%)

Puts: 1,490 (36%)

Prior (10/23) 9,376

Calls: 4,113 (44%)

Puts: 5,263 (56%)

Current vs Prior -55.61%

Calls: -35.04% (Calls)

Puts: -71.69% (Puts)

Prior 7-Day Total 68,039

Calls: 39,271 (58%)

Puts: 28,768 (42%)

Prior 7-Day Average 9,719

Calls: 5,610 (58%)

Puts: 4,109 (42%)

Current vs Prior 7-Day Avg -57.18%

Calls: -52.37%

Puts: -63.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26) $3.07M

Calls: $2.08M (68%)

Puts: $982.3K (32%)

Prior (10/23) $3.88M

Calls: $1.55M (40%)

Puts: $2.34M (60%)

Current vs Prior -21.02%

Calls: +34.87%

Puts: -57.97%

Prior 7-Day Total $25.32M

Calls: $12.96M (51%)

Puts: $12.36M (49%)

Prior 7-Day Average $3.62M

Calls: $1.85M (51%)

Puts: $1.77M (49%)

Current vs Prior 7-Day Avg -15.23%

Calls: +12.59%

Puts: -44.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26) 0.56

Prior (10/23) 1.28

Current vs Prior -56.42%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -28.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26) 62,765

Calls: 33,973 (54%)

Puts: 28,792 (46%)

Prior (10/23) 79,336

Calls: 42,385 (53%)

Puts: 36,951 (47%)

Current vs Prior -20.89%

Prior 7-Day Total 674,981

Calls: 386,920 (57%)

Puts: 288,061 (43%)

Prior 7-Day Average 96,425

Calls: 55,274 (57%)

Puts: 41,151 (43%)

Current vs Prior 7-Day Avg -34.91%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 3.56% | 4.94%7.09% | 11.56%

Prior 3.82% | 5.69%7.50% | 11.92%

Current vs Prior -6.96% | -13.10%-5.44% | -2.99%

Prior 7-Day Avg 4.27% | 6.22%5.82% | 11.38%

Current vs 7-Day Avg -16.75% | -20.58%+21.82% | +1.57%

Prior 7-Day Eod 3.82% | 5.69%7.50% | 11.92%

Current vs 7-Day Eod -6.96% | -13.10%-5.44% | -2.99%

Sentiment BULLISHBULLISH

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 21.70% | 18.01%

Calls: 19.34% | 21.20%

Puts: 24.08% | 14.82%

Current vs 7-Day Avg +139.00% | +111.09%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($2.08M). Below-average activity with volume down 56% vs prior. Bullish P/C ratio of 0.56. P/C ratio dropping 56% - sentiment shifting bullish.

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 BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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 4 of results (avg 8.2%, best 6.7%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 30	2.85	3.10	$2.98	8.4%	121	0.50	187

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 30	2.90	3.10	$3.00	6.7%	138	0.50	40
$230.00	Nov 6	26.90	29.20	$28.05	8.2%	21	0.96	--
$200.00	Nov 20	5.00	5.50	$5.25	9.5%	11	0.45	515

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. 31 found (avg delta 0.74, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 30	11.70	13.40	$12.55	13.5%	1	0.94	5
$192.50	Oct 30	9.20	11.10	$10.15	18.7%	1	0.90	22
$195.00	Oct 30	6.80	9.00	$7.90	27.8%	1	0.83	--
$190.00	Nov 20	13.50	15.60	$14.55	14.4%	1	0.79	31
$197.50	Oct 30	5.20	6.50	$5.85	22.2%	3	0.75	43

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 30	16.90	19.20	$18.05	12.7%	25	0.98	--
$230.00	Nov 6	26.90	29.20	$28.05	8.2%	21	0.96	--
$222.50	Nov 6	19.30	21.80	$20.55	12.2%	21	0.93	--
$220.00	Nov 6	16.90	19.70	$18.30	15.3%	21	0.93	--
$212.50	Oct 30	9.60	11.60	$10.60	18.9%	2	0.91	--

Most actively traded options today. High liquidity = easy entry/exit. 113 active (total vol 2.4K, top 312)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 30	0.40	0.60	$0.50	40.0%	312	0.14	170
$220.00	Oct 30	0.00	0.10	$0.05	200.0%	224	0.02	384
$202.50	Oct 30	2.85	3.10	$2.98	8.4%	121	0.50	187
$210.00	Nov 20	2.90	3.50	$3.20	18.8%	96	0.32	1.2K
$207.50	Oct 30	0.65	1.25	$0.95	63.2%	65	0.24	219

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 30	2.90	3.10	$3.00	6.7%	138	0.50	40
$207.50	Oct 30	5.70	7.00	$6.35	20.5%	125	0.76	--
$192.50	Nov 20	2.30	3.50	$2.90	41.4%	81	0.27	207
$180.00	Nov 6	0.10	0.20	$0.15	66.7%	76	0.03	14
$195.00	Nov 27	2.85	4.70	$3.78	48.9%	65	0.33	7

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 18.6%, max 40.4%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Oct 30	Nov 20	36.7%	28.2%	30.0%	59	987
$202.50	Oct 30	Nov 20	36.2%	31.5%	15.2%	126	416
$207.50	Oct 30	Nov 20	33.0%	31.0%	6.4%	74	299
$205.00	Oct 30	Nov 20	32.5%	31.6%	2.9%	76	230

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Oct 30	Nov 27	39.0%	27.8%	40.4%	76	437
$200.00	Oct 30	Dec 4	36.7%	27.4%	34.0%	25	228
$197.50	Oct 30	Nov 20	35.7%	30.2%	18.0%	27	122
$202.50	Oct 30	Nov 20	36.2%	31.5%	15.2%	149	102
$205.00	Oct 30	Nov 27	32.5%	30.9%	5.1%	32	128

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 2.57, avg 5.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$210.00	Dec 4	$7.15	$7.85	$7.15	65%	1.10	$202.15
$220.00	$225.00	Nov 27	$0.32	$4.68	$0.32	15%	14.62	$220.32
$205.00	$207.50	Nov 6	$0.65	$1.85	$0.65	41%	2.85	$205.65
$210.00	$215.00	Nov 13	$0.85	$4.15	$0.85	29%	4.88	$210.85
$215.00	$217.50	Nov 20	$0.23	$2.27	$0.23	21%	9.87	$215.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$200.00	Nov 6	$0.70	$1.80	$0.70	50%	2.57	$201.80
$195.00	$190.00	Nov 27	$0.93	$4.07	$0.93	33%	4.38	$194.07
$200.00	$197.50	Nov 20	$0.70	$1.80	$0.70	45%	2.57	$199.30
$187.50	$185.00	Nov 20	$0.22	$2.28	$0.22	18%	10.36	$187.28
$205.00	$202.50	Nov 20	$1.20	$1.30	$1.20	57%	1.08	$203.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 53 found (best R:R 0.43, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$220.00	Dec 4	$3.00	$3.00	$7.00	64%	0.43	$213.00
$215.00	$220.00	Nov 13	$1.02	$1.02	$3.98	80%	0.26	$216.02
$225.00	$235.00	Oct 30	$0.67	$0.67	$9.33	90%	0.07	$225.67
$215.00	$220.00	Nov 27	$1.31	$1.31	$3.69	75%	0.36	$216.31
$210.00	$212.50	Nov 20	$0.97	$0.97	$1.53	68%	0.63	$210.97

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$192.50	Nov 6	$0.85	$0.85	$1.65	74%	0.52	$194.15
$190.00	$185.00	Dec 4	$1.25	$1.25	$3.75	74%	0.33	$188.75
$190.00	$187.50	Nov 20	$0.63	$0.63	$1.87	78%	0.34	$189.37
$200.00	$197.50	Oct 30	$0.87	$0.87	$1.63	63%	0.53	$199.13
$185.00	$180.00	Nov 6	$0.30	$0.30	$4.70	92%	0.06	$184.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.71, cheapest $3.45)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 30	Nov 20	$3.45	36.7%	28.2%
$202.50	Oct 30	Nov 6	$1.07	36.2%	30.3%
$205.00	Oct 30	Nov 6	$1.47	32.5%	31.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 30	Nov 6	$1.20	36.2%	30.3%
$200.00	Oct 30	Nov 6	$1.50	36.7%	32.2%
$205.00	Oct 30	Nov 6	$1.55	32.5%	31.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 26 found (cheapest 2.96% of stock, avg 6.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Oct 30	$2.98	$3.00	$5.98	$196.52	$208.48	2.96%
$205.00	Oct 30	$1.63	$4.40	$6.03	$198.97	$211.03	2.98%
$200.00	Oct 30	$4.20	$2.00	$6.20	$193.80	$206.20	3.06%
$197.50	Oct 30	$5.85	$1.13	$6.98	$190.52	$204.48	3.45%
$207.50	Oct 30	$0.95	$6.35	$7.30	$200.20	$214.80	3.61%
$202.50	Nov 6	$4.05	$4.20	$8.25	$194.25	$210.75	4.08%
$195.00	Oct 30	$7.90	$0.78	$8.68	$186.32	$203.68	4.29%
$210.00	Oct 30	$0.50	$8.30	$8.80	$201.20	$218.80	4.35%
$205.00	Nov 6	$3.10	$5.95	$9.05	$195.95	$214.05	4.47%
$192.50	Oct 30	$10.15	$0.43	$10.58	$181.92	$203.08	5.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 96 found (cheapest 0.46% of stock, avg 2.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$192.50	Oct 30	$0.50	$0.43	$0.93	$191.57	$210.93
$222.50	$192.50	Oct 30	$0.55	$0.43	$0.98	$191.52	$223.48
$225.00	$192.50	Oct 30	$0.75	$0.43	$1.18	$191.32	$226.18
$210.00	$195.00	Oct 30	$0.50	$0.78	$1.28	$193.72	$211.28
$222.50	$195.00	Oct 30	$0.55	$0.78	$1.33	$193.67	$223.83
$207.50	$192.50	Oct 30	$0.95	$0.43	$1.38	$191.12	$208.88
$225.00	$195.00	Oct 30	$0.75	$0.78	$1.53	$193.47	$226.53
$210.00	$197.50	Oct 30	$0.50	$1.13	$1.63	$195.87	$211.63
$207.50	$195.00	Oct 30	$0.95	$0.78	$1.73	$193.27	$209.23
$222.50	$197.50	Oct 30	$0.55	$1.13	$1.68	$195.82	$224.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 1.78, avg credit $0.92)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
188/190	210/212	Nov 20	$1.60	$0.90	46%	1.78	$188.40	$211.60
192/195	215/218	Nov 6	$1.20	$1.30	60%	0.92	$193.80	$216.20
192/195	210/212	Nov 6	$1.50	$1.00	47%	1.50	$193.50	$211.50
188/190	228/230	Nov 20	$0.93	$1.57	69%	0.59	$189.07	$228.43
190/192	210/212	Nov 20	$1.64	$0.86	41%	1.91	$190.86	$211.64
188/190	218/220	Nov 20	$1.13	$1.37	60%	0.82	$188.87	$218.63
190/192	228/230	Nov 20	$0.97	$1.53	64%	0.63	$191.53	$228.47
192/195	218/220	Nov 6	$0.95	$1.55	64%	0.61	$194.05	$218.45
192/195	212/215	Nov 6	$1.20	$1.30	54%	0.92	$193.80	$213.70
190/192	218/220	Nov 20	$1.17	$1.33	55%	0.88	$191.33	$218.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 18.23, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$207.50	$210.00	Oct 30	$0.23	$2.27	22%	9.87
$210.00	$212.50	$215.00	Oct 30	$0.07	$2.43	10%	34.71
$190.00	$192.50	$195.00	Oct 30	$0.15	$2.35	11%	15.67
$192.50	$195.00	$197.50	Oct 30	$0.20	$2.30	14%	11.50
$207.50	$210.00	$212.50	Oct 30	$0.23	$2.27	15%	9.87

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$197.50	$200.00	$202.50	Oct 30	$0.13	$2.37	25%	18.23
$175.00	$180.00	$185.00	Nov 20	$0.20	$4.80	9%	24.00
$190.00	$192.50	$195.00	Oct 30	$0.14	$2.36	11%	16.86
$165.00	$170.00	$175.00	Nov 20	$0.07	$4.93	3%	70.43
$200.00	$202.50	$205.00	Oct 30	$0.40	$2.10	27%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 82 found (best net $-0.75, 70 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Nov 20	-$0.75	$9.25
$202.50	$205.00	1:2	Oct 30	-$0.28	$2.22
$210.00	$215.00	1:2	Nov 13	-$0.65	$4.35
$205.00	$207.50	1:2	Oct 30	-$0.27	$2.23
$207.50	$210.00	1:2	Oct 30	-$0.05	$2.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$212.50	$205.00	1:2	Nov 6	-$0.65	$6.85
$220.00	$212.50	1:2	Oct 30	-$3.15	$4.35
$220.00	$212.50	1:2	Nov 6	-$4.20	$3.30
$200.00	$190.00	1:2	Dec 4	-$0.31	$9.69
$205.00	$200.00	1:2	Nov 13	-$1.45	$3.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 1.53%, avg 0.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Dec 4	$3.10	0.35	3.8%	1.53%	5.31%	5	--
$205.00	Nov 20	$4.60	0.43	1.3%	2.27%	3.58%	33	121
$202.50	Nov 20	$5.60	0.49	0.1%	2.77%	2.84%	5	229
$210.00	Nov 27	$3.10	0.33	3.8%	1.53%	5.31%	9	63
$207.50	Nov 20	$3.50	0.37	2.5%	1.73%	4.27%	9	80
$210.00	Nov 20	$2.90	0.32	3.8%	1.43%	5.21%	96	1.2K
$215.00	Nov 27	$1.75	0.25	6.2%	0.86%	7.12%	4	21
$212.50	Nov 20	$1.80	0.25	5.0%	0.89%	5.91%	26	149
$215.00	Nov 20	$1.50	0.21	6.2%	0.74%	6.99%	15	517
$210.00	Nov 13	$1.90	0.29	3.8%	0.94%	4.72%	57	186

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 2,672

Total Puts 1,490

Put/Call Ratio 0.56

Net Difference 1,182

Prior's Put/Call Breakdown

Total Calls 4,113

Total Puts 5,263

Put/Call Ratio 1.28

Net Difference -1,150

Prior 7-Day Put/Call Summary

Total Calls 39,271

Total Puts 28,768

Average Put/Call Ratio 0.78

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...

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