Tour v374
COF
CAPITAL ONE FINL COR
$206.10 -0.32%
(7/20 18:00) ◀
|
Tuesday, July 21, 2026 (2:05pm)
January 2026
|
▶ (7/21 18:00)
◀ 7/21 14:05 ▶

Option Volume

Detail
ℹ
Current (07/21 2:05pm) 9,333
Calls: 4,407 (47%)
Puts: 4,926 (53%)
Prior (07/20) 6,714
Calls: 5,395 (80%)
Puts: 1,319 (20%)
Current vs Prior +39.01%
Calls: -18.31% (Calls)
Puts: +273.46% (Puts)
Prior 7-Day Total 29,905
Calls: 18,808 (63%)
Puts: 11,097 (37%)
Prior 7-Day Average 9,968
Calls: 2,686 (63%)
Puts: 1,585 (37%)
Current vs Prior 7-Day Avg -6.37%
Calls: +64.02%
Puts: +210.73%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/21 2:05pm) $3.80M
Calls: $1.80M (47%)
Puts: $2.00M (53%)
Prior (07/20) $5.65M
Calls: $4.98M (88%)
Puts: $677.7K (12%)
Current vs Prior -32.70%
Calls: -63.73%
Puts: +195.15%
Prior 7-Day Total $20.86M
Calls: $10.93M (52%)
Puts: $9.93M (48%)
Prior 7-Day Average $6.95M
Calls: $1.56M (52%)
Puts: $1.42M (48%)
Current vs Prior 7-Day Avg -45.29%
Calls: +15.54%
Puts: +41.00%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/21 2:05pm) 1.12
Prior (07/20) 0.24
Current vs Prior +357.19%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +61.70%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/21 2:05pm) 148,001
Calls: 81,540 (55%)
Puts: 66,461 (45%)
Prior (07/20) 143,681
Calls: 78,363 (55%)
Puts: 65,318 (45%)
Current vs Prior +3.01%
Prior 7-Day Total 493,195
Calls: 249,012 (50%)
Puts: 244,183 (50%)
Prior 7-Day Average 164,398
Calls: 83,004 (50%)
Puts: 81,394 (50%)
Current vs Prior 7-Day Avg -9.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 5.73% | 7.04%9.29% | 13.73%
Prior 5.38% | 6.75%9.46% | 13.90%
Current vs Prior +6.46% | +4.18%-1.74% | -1.19%
Prior 7-Day Avg 5.68% | 7.01%9.46% | 13.90%
Current vs 7-Day Avg +0.86% | +0.32%-1.74% | -1.19%
Prior 7-Day Eod 5.38% | 6.75%9.48% | 13.90%
Current vs 7-Day Eod +6.46% | +4.18%-1.98% | -1.24%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.47% | 9.63%
Calls: 10.17% | 10.81%
Puts: 6.78% | 8.45%
Prior 15.63% | 5.10%
Calls: 13.79% | 4.32%
Puts: 17.48% | 5.88%
Current vs Prior -45.81% | +88.82%
Prior 7-Day Avg 12.36% | 5.31%
Calls: 10.46% | 5.06%
Puts: 14.25% | 5.57%
Current vs 7-Day Avg -31.44% | +81.19%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.12. P/C ratio rising 357% - increased hedging/bearish 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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 46 of results (avg 7.4%, best 3.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2112.2012.70$12.454.0%70.62657
$205.00Aug 148.809.20$9.004.4%150.5450
$202.50Aug 2110.7011.20$10.954.6%20.58--
$202.50Jul 247.007.40$7.205.6%1200.63132
$205.00Aug 219.209.80$9.506.3%90.53--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 213.103.20$3.153.2%370.22521
$205.00Aug 218.108.50$8.304.8%20.472
$210.00Aug 1410.0010.50$10.254.9%970.56169
$207.50Aug 219.409.90$9.655.2%--0.5115
$210.00Jul 247.107.50$7.305.5%410.60174

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.98, cheapest $0.98)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 240.901.05$0.9815.3%3960.153.2K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 64 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 1440.4043.80$42.108.1%--1.0016
$165.00Aug 2140.5043.30$41.906.7%--1.0053
$165.00Jul 2439.8043.20$41.508.2%--0.9910
$180.00Jul 2425.1028.10$26.6011.3%100.9843
$185.00Jul 2420.6023.10$21.8511.4%220.9523
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 2422.7025.80$24.2512.8%--0.9796
$240.00Aug 1433.1035.80$34.457.8%20.945
$225.00Jul 2417.9020.40$19.1513.1%--0.9310
$240.00Aug 2133.4035.80$34.606.9%--0.9229
$222.50Jul 2415.6018.10$16.8514.8%10.906

Most actively traded options today. High liquidity = easy entry/exit. 141 active (total vol 7.0K, top 762)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Jul 242.402.70$2.5511.8%4440.33355
$220.00Jul 240.901.05$0.9815.3%3960.153.2K
$215.00Jul 241.802.00$1.9010.5%3690.264.3K
$222.50Jul 240.500.75$0.6339.7%2120.111.0K
$225.00Jul 240.350.60$0.4852.1%2080.082.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 241.351.50$1.4310.5%7620.19274
$205.00Jul 244.404.80$4.608.7%3680.451.3K
$200.00Jul 242.552.80$2.689.3%2070.30221
$190.00Jul 240.600.75$0.6822.1%2020.10358
$185.00Jul 240.250.40$0.3345.5%1760.05801

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 45 strikes (avg 83.3%, max 137.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 24Aug 21102.3%43.1%137.5%--63
$245.00Jul 24Aug 2183.2%38.0%118.9%249
$180.00Jul 24Aug 2178.1%40.0%95.4%10414
$235.00Jul 24Aug 1468.4%35.2%94.4%60142
$200.00Jul 24Aug 2870.8%36.4%94.3%30130
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 24Aug 21102.3%43.1%137.5%9296
$170.00Jul 24Aug 2195.0%41.7%128.1%8336
$180.00Jul 24Aug 2878.1%38.4%103.4%40311
$175.00Jul 24Aug 2182.5%41.4%99.1%15972
$205.00Jul 24Aug 2170.0%35.9%94.9%3701.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 124 found (best R:R 82.33, avg 6.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$235.00$240.00Aug 7$0.12$4.88$0.1240.67$235.12
$230.00$235.00Jul 31$0.14$4.86$0.1434.71$230.14
$235.00$245.00Aug 14$0.28$9.72$0.2834.71$235.28
$232.50$235.00Jul 24$0.10$2.40$0.1024.00$232.60
$240.00$245.00Aug 21$0.20$4.80$0.2024.00$240.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$165.00Aug 14$0.12$9.88$0.1282.33$174.88
$180.00$165.00Aug 7$0.23$14.77$0.2364.22$179.77
$170.00$165.00Aug 21$0.19$4.81$0.1925.32$169.81
$185.00$182.50Jul 24$0.11$2.39$0.1121.73$184.89
$185.00$180.00Jul 31$0.25$4.75$0.2519.00$184.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 159 found (best R:R 149.00, avg 2.90)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$180.00Jul 24$14.90$14.90$0.10149.00$179.90
$185.00$190.00Jul 24$4.85$4.85$0.1532.33$189.85
$165.00$175.00Aug 21$9.55$9.55$0.4521.22$174.55
$180.00$185.00Jul 24$4.75$4.75$0.2519.00$184.75
$165.00$185.00Aug 14$18.85$18.85$1.1516.39$183.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$225.00$222.50Jul 24$2.30$2.30$0.2011.50$222.70
$240.00$230.00Aug 14$9.20$9.20$0.8011.50$230.80
$240.00$230.00Aug 21$9.10$9.10$0.9010.11$230.90
$230.00$225.00Aug 14$4.45$4.45$0.558.09$225.55
$222.50$220.00Jul 24$2.15$2.15$0.356.14$220.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $0.84, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$245.00Jul 24Aug 14$0.2783.2%38.6%
$180.00Jul 24Jul 31$0.3078.1%52.4%
$235.00Jul 24Jul 31$0.3368.4%49.3%
$240.00Jul 24Jul 31$0.3370.6%54.0%
$230.00Jul 24Jul 31$0.3766.1%46.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Aug 14Aug 21$0.1537.1%36.9%
$175.00Jul 24Jul 31$0.2082.5%56.0%
$177.50Jul 24Jul 31$0.2072.2%51.0%
$180.00Jul 24Jul 31$0.2878.1%52.4%
$165.00Jul 24Aug 7$0.35102.3%59.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 5.07% of stock, avg 9.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$207.50Jul 24$4.55$5.90$10.45$197.05$217.955.07%
$205.00Jul 24$5.90$4.60$10.50$194.50$215.505.09%
$210.00Jul 24$3.45$7.30$10.75$199.25$220.755.22%
$202.50Jul 24$7.20$3.60$10.80$191.70$213.305.24%
$212.50Jul 24$2.55$9.00$11.55$200.95$224.055.60%
$200.00Jul 24$9.00$2.68$11.68$188.32$211.685.67%
$197.50Jul 24$10.70$1.85$12.55$184.95$210.056.09%
$207.50Jul 31$6.00$7.10$13.10$194.40$220.606.36%
$205.00Jul 31$7.40$5.95$13.35$191.65$218.356.48%
$202.50Jul 31$8.60$4.80$13.40$189.10$215.906.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 1.30% of stock, avg 4.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$185.00Aug 14$1.35$1.33$2.68$182.32$232.68
$217.50$195.00Jul 24$1.38$1.43$2.81$192.19$220.31
$217.50$197.50Jul 24$1.38$1.85$3.23$194.27$220.73
$215.00$195.00Jul 24$1.90$1.43$3.33$191.67$218.33
$225.00$185.00Aug 14$2.10$1.33$3.43$181.57$228.43
$215.00$197.50Jul 24$1.90$1.85$3.75$193.75$218.75
$230.00$190.00Aug 14$1.35$2.48$3.83$186.17$233.83
$212.50$195.00Jul 24$2.55$1.43$3.98$191.02$216.48
$220.00$190.00Aug 7$2.40$1.58$3.98$186.02$223.98
$217.50$200.00Jul 24$1.38$2.68$4.06$195.94$221.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 298 found (best R:R 34.71, avg credit $2.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175180/185Aug 21$4.86$0.1434.71$170.14$184.86
192/195198/200Jul 31$2.40$0.1024.00$192.60$199.90
195/198200/202Aug 21$2.40$0.1024.00$195.10$202.40
190/192195/198Jul 24$2.39$0.1121.73$190.11$197.39
175/180185/190Aug 21$4.75$0.2519.00$175.25$189.75
170/175185/190Aug 21$4.71$0.2916.24$170.29$189.71
190/192195/198Jul 31$2.35$0.1515.67$190.15$197.35
195/198202/205Aug 21$2.35$0.1515.67$195.15$204.85
185/188195/198Jul 31$2.32$0.1812.89$185.18$197.32
165/170180/185Aug 21$4.64$0.3612.89$165.36$184.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$235.00$240.00Jul 31$0.09$4.9154.56
$205.00$207.50$210.00Aug 7$0.05$2.4549.00
$200.00$202.50$205.00Aug 21$0.05$2.4549.00
$180.00$185.00$190.00Aug 21$0.15$4.8532.33
$232.50$235.00$237.50Jul 24$0.08$2.4230.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$215.00$220.00$225.00Aug 14$0.10$4.9049.00
$190.00$192.50$195.00Jul 24$0.07$2.4334.71
$200.00$202.50$205.00Jul 24$0.08$2.4230.25
$185.00$190.00$195.00Aug 14$0.17$4.8328.41
$187.50$190.00$192.50Jul 24$0.09$2.4126.78

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 $-4.40, 98 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$185.001:2Aug 14-$4.40$15.60
$235.00$245.001:2Aug 14-$0.07$9.93
$220.00$230.001:2Aug 28-$0.35$9.65
$210.00$220.001:2Aug 28-$1.50$8.50
$232.50$240.001:2Aug 21-$0.12$7.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$165.001:2Aug 7-$0.17$14.83
$175.00$165.001:2Aug 14-$0.26$9.74
$170.00$165.001:2Jul 24-$0.02$4.98
$180.00$175.001:2Aug 14-$0.05$4.95
$185.00$180.001:2Aug 7-$0.06$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 3.98%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$207.50Aug 21$8.200.490.7%3.98%4.66%36
$210.00Aug 28$7.400.451.9%3.59%5.48%1108
$210.00Aug 21$7.000.451.9%3.40%5.29%21887
$207.50Aug 7$6.700.490.7%3.25%3.93%61
$210.00Aug 14$6.400.441.9%3.11%5.00%358
$212.50Aug 21$5.800.403.1%2.81%5.92%2--
$207.50Jul 31$5.500.490.7%2.67%3.35%469
$210.00Aug 7$5.500.441.9%2.67%4.56%1356
$215.00Aug 21$5.100.364.3%2.47%6.79%4016
$215.00Aug 14$4.500.354.3%2.18%6.50%2190

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 4,407
Total Puts 4,926
Put/Call Ratio 1.12
Net Difference -519

Prior's Put/Call Breakdown

Total Calls 5,395
Total Puts 1,319
Put/Call Ratio 0.24
Net Difference 4,076

Prior 7-Day Put/Call Summary

Total Calls 18,808
Total Puts 11,097
Average Put/Call Ratio 0.69
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