COF - Options Database

COF

CAPITAL ONE FINL COR

$201.93 +1.05%

(10/19 18:00) ◀

Tuesday, October 20, 2026 (2:05pm)

▶ (10/20 18:00)

◀ 10/20 14:08 ▶

Option Volume

Detail

ℹ

Current (10/20 2:05pm) 11,327

Calls: 5,758 (51%)

Puts: 5,569 (49%)

Prior (07/21) 9,333

Calls: 4,407 (47%)

Puts: 4,926 (53%)

Current vs Prior +21.37%

Calls: +30.66% (Calls)

Puts: +13.05% (Puts)

Prior 7-Day Total 39,238

Calls: 23,215 (59%)

Puts: 16,023 (41%)

Prior 7-Day Average 9,809

Calls: 3,316 (59%)

Puts: 2,289 (41%)

Current vs Prior 7-Day Avg +15.47%

Calls: +73.62%

Puts: +143.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/20 2:05pm) $3.48M

Calls: $2.00M (58%)

Puts: $1.47M (42%)

Prior (07/21) $3.80M

Calls: $1.80M (47%)

Puts: $2.00M (53%)

Current vs Prior -8.59%

Calls: +11.04%

Puts: -26.31%

Prior 7-Day Total $24.67M

Calls: $12.74M (52%)

Puts: $11.93M (48%)

Prior 7-Day Average $6.17M

Calls: $1.82M (52%)

Puts: $1.70M (48%)

Current vs Prior 7-Day Avg -43.61%

Calls: +10.12%

Puts: -13.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/20 2:05pm) 0.97

Prior (07/21) 1.12

Current vs Prior -13.47%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg +21.21%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/20 2:05pm) 127,495

Calls: 62,592 (49%)

Puts: 64,903 (51%)

Prior (07/21) 148,001

Calls: 81,540 (55%)

Puts: 66,461 (45%)

Current vs Prior -13.86%

Prior 7-Day Total 641,196

Calls: 330,552 (52%)

Puts: 310,644 (48%)

Prior 7-Day Average 160,299

Calls: 82,638 (52%)

Puts: 77,661 (48%)

Current vs Prior 7-Day Avg -20.46%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.22% | 6.51%8.81% | 12.78%

Prior 5.83% | 7.22%9.46% | 13.90%

Current vs Prior -10.42% | -9.86%-6.79% | -8.06%

Prior 7-Day Avg 5.69% | 7.02%9.37% | 13.81%

Current vs 7-Day Avg -8.16% | -7.21%-5.97% | -7.51%

Prior 7-Day Eod 5.83% | 7.22%8.81% | 11.48%

Current vs 7-Day Eod -10.42% | -9.86%+0.08% | +11.25%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.30% | 11.52%

Calls: 12.61% | 9.93%

Puts: 16.00% | 13.11%

Prior 10.68% | 8.63%

Calls: 10.17% | 8.11%

Puts: 11.20% | 9.15%

Current vs Prior +33.90% | +33.49%

Prior 7-Day Avg 11.80% | 6.42%

Calls: 10.37% | 6.08%

Puts: 13.23% | 6.76%

Current vs 7-Day Avg +21.22% | +79.44%

Liquidity Expensive

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 17 of results (avg 8.6%, best 5.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Nov 20	0.85	0.90	$0.88	5.7%	85	0.10	--
$200.00	Nov 20	8.90	9.50	$9.20	6.5%	68	0.54	545
$200.00	Nov 13	8.50	9.10	$8.80	6.8%	3	0.56	5
$205.00	Nov 20	6.40	6.90	$6.65	7.5%	93	0.45	7
$200.00	Nov 6	7.90	8.60	$8.25	8.5%	--	0.56	43

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	7.00	7.60	$7.30	8.2%	39	0.46	466
$210.00	Nov 20	12.30	13.50	$12.90	9.3%	--	0.65	108
$202.50	Nov 20	8.20	9.00	$8.60	9.3%	33	0.51	9
$205.00	Oct 30	7.10	7.80	$7.45	9.4%	--	0.57	76
$197.50	Nov 20	6.00	6.60	$6.30	9.5%	4	0.41	5

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.82, cheapest $0.65)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 23	0.60	0.70	$0.65	15.4%	258	0.12	917
$227.50	Nov 20	0.85	0.90	$0.88	5.7%	85	0.10	--

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 23	0.85	1.00	$0.93	16.1%	451	0.15	216

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 36 found (avg delta 0.73, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 20	31.40	34.40	$32.90	9.1%	--	0.95	13
$180.00	Oct 23	20.70	23.60	$22.15	13.1%	2	0.95	1
$177.50	Oct 23	22.90	26.10	$24.50	13.1%	2	0.94	1
$175.00	Nov 20	26.80	29.70	$28.25	10.3%	--	0.92	10
$185.00	Oct 23	16.40	18.80	$17.60	13.6%	--	0.92	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 23	17.10	19.90	$18.50	15.1%	--	0.94	161
$235.00	Nov 6	32.00	35.30	$33.65	9.8%	--	0.91	21
$225.00	Nov 6	22.40	25.20	$23.80	11.8%	--	0.89	21
$215.00	Oct 23	12.60	15.00	$13.80	17.4%	--	0.88	55
$220.00	Nov 20	18.90	21.30	$20.10	11.9%	--	0.81	17

Most actively traded options today. High liquidity = easy entry/exit. 117 active (total vol 9.8K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Nov 20	0.65	0.85	$0.75	26.7%	813	0.09	1.3K
$220.00	Oct 23	0.20	0.35	$0.28	53.6%	714	0.06	423
$210.00	Nov 20	4.40	4.80	$4.60	8.7%	506	0.35	871
$205.00	Oct 23	2.95	3.40	$3.18	14.2%	336	0.40	1.2K
$215.00	Oct 23	0.60	0.70	$0.65	15.4%	258	0.12	917

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 23	1.80	2.15	$1.98	17.7%	1.4K	0.27	201
$180.00	Oct 23	0.10	0.20	$0.15	66.7%	665	0.03	355
$190.00	Oct 23	0.85	1.00	$0.93	16.1%	451	0.15	216
$192.50	Oct 23	1.15	1.50	$1.33	26.3%	372	0.20	561
$187.50	Oct 23	0.50	0.65	$0.57	26.3%	240	0.10	90

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 75.4%, max 92.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Oct 23	Nov 27	63.3%	33.1%	91.1%	7	34
$200.00	Oct 23	Nov 20	62.5%	33.2%	88.4%	236	831
$190.00	Oct 23	Nov 20	64.9%	35.2%	84.6%	--	46
$202.50	Oct 23	Nov 20	63.8%	36.0%	77.2%	175	104
$205.00	Oct 23	Nov 27	61.5%	35.2%	74.8%	344	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Oct 23	Nov 27	62.5%	32.5%	92.5%	101	722
$195.00	Oct 23	Nov 20	63.3%	34.1%	85.8%	1.5K	568
$197.50	Oct 23	Nov 20	62.0%	34.0%	82.4%	89	66
$192.50	Oct 23	Nov 20	62.9%	34.7%	81.0%	399	562
$202.50	Oct 23	Nov 20	63.8%	36.0%	77.2%	195	72

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 108 found (best R:R 99.00, avg 6.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$230.00	Nov 6	$0.10	$9.90	$0.10	16%	99.00	$220.10
$195.00	$205.00	Nov 27	$5.25	$4.75	$5.25	64%	0.90	$200.25
$197.50	$200.00	Oct 30	$1.25	$1.25	$1.25	63%	1.00	$198.75
$215.00	$217.50	Oct 30	$0.17	$2.33	$0.17	19%	13.71	$215.17
$235.00	$240.00	Nov 13	$0.27	$4.73	$0.27	11%	17.52	$235.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$205.00	Oct 30	$3.10	$1.90	$3.10	70%	0.61	$206.90
$175.00	$170.00	Nov 6	$0.15	$4.85	$0.15	7%	32.33	$174.85
$180.00	$175.00	Nov 6	$0.25	$4.75	$0.25	10%	19.00	$179.75
$210.00	$202.50	Nov 20	$4.30	$3.20	$4.30	65%	0.74	$205.70
$200.00	$197.50	Nov 20	$1.00	$1.50	$1.00	46%	1.50	$199.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 0.42, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$227.50	$230.00	Oct 23	$0.73	$0.73	$1.77	90%	0.41	$228.23
$207.50	$210.00	Oct 30	$1.00	$1.00	$1.50	63%	0.67	$208.50
$217.50	$220.00	Oct 30	$0.48	$0.48	$2.02	84%	0.24	$217.98
$225.00	$230.00	Nov 27	$0.75	$0.75	$4.25	84%	0.18	$225.75
$230.00	$235.00	Nov 6	$0.57	$0.57	$4.43	88%	0.13	$230.57

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$180.00	Nov 27	$5.87	$5.87	$14.13	54%	0.42	$194.13
$172.50	$170.00	Oct 23	$0.73	$0.73	$1.77	93%	0.41	$171.77
$172.50	$170.00	Oct 30	$0.47	$0.47	$2.03	94%	0.23	$172.03
$165.00	$162.50	Oct 23	$0.23	$0.23	$2.27	97%	0.10	$164.77
$177.50	$175.00	Oct 23	$0.23	$0.23	$2.27	95%	0.10	$177.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $1.25, cheapest $1.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 23	Oct 30	$1.30	63.8%	44.8%
$200.00	Oct 23	Oct 30	$1.50	62.5%	44.2%
$197.50	Oct 23	Oct 30	$1.10	62.0%	44.0%
$205.00	Oct 23	Oct 30	$1.32	61.5%	44.0%
$207.50	Oct 23	Oct 30	$1.37	60.8%	44.6%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 23	Oct 30	$1.10	63.8%	44.8%
$200.00	Oct 23	Oct 30	$1.30	62.5%	44.2%
$197.50	Oct 23	Oct 30	$1.25	62.0%	44.0%
$205.00	Oct 23	Oct 30	$1.00	61.5%	44.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 4.58% of stock, avg 7.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Oct 23	$5.55	$3.70	$9.25	$190.75	$209.25	4.58%
$202.50	Oct 23	$4.40	$5.00	$9.40	$193.10	$211.90	4.66%
$205.00	Oct 23	$3.18	$6.45	$9.63	$195.37	$214.63	4.77%
$197.50	Oct 23	$7.20	$2.65	$9.85	$187.65	$207.35	4.88%
$207.50	Oct 23	$2.28	$8.25	$10.53	$196.97	$218.03	5.21%
$195.00	Oct 23	$8.90	$1.98	$10.88	$184.12	$205.88	5.39%
$210.00	Oct 23	$1.58	$10.00	$11.58	$198.42	$221.58	5.73%
$202.50	Oct 30	$5.70	$6.10	$11.80	$190.70	$214.30	5.84%
$205.00	Oct 30	$4.50	$7.45	$11.95	$193.05	$216.95	5.92%
$200.00	Oct 30	$7.05	$5.00	$12.05	$187.95	$212.05	5.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.98% of stock, avg 3.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$190.00	Oct 23	$1.05	$0.93	$1.98	$188.02	$214.48
$212.50	$192.50	Oct 23	$1.05	$1.33	$2.38	$190.12	$214.88
$225.00	$180.00	Nov 13	$1.13	$1.30	$2.43	$177.57	$227.43
$230.00	$180.00	Nov 13	$1.28	$1.30	$2.58	$177.42	$232.58
$210.00	$190.00	Oct 23	$1.58	$0.93	$2.51	$187.49	$212.51
$210.00	$192.50	Oct 23	$1.58	$1.33	$2.91	$189.59	$212.91
$230.00	$180.00	Nov 27	$1.05	$1.98	$3.03	$176.97	$233.03
$220.00	$180.00	Nov 13	$1.75	$1.30	$3.05	$176.95	$223.05
$225.00	$185.00	Nov 13	$1.13	$2.00	$3.13	$181.87	$228.13
$212.50	$195.00	Oct 23	$1.05	$1.98	$3.03	$191.97	$215.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 205 found (best R:R 1.40, avg credit $0.88)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
170/172	228/230	Oct 23	$1.46	$1.04	83%	1.40	$171.04	$228.96
162/165	228/230	Oct 23	$0.96	$1.54	87%	0.62	$164.04	$228.46
175/178	228/230	Oct 23	$0.96	$1.54	86%	0.62	$176.54	$228.46
165/168	228/230	Oct 23	$0.93	$1.57	86%	0.59	$166.57	$228.43
170/172	220/222	Oct 23	$0.88	$1.62	87%	0.54	$171.62	$220.88
170/172	212/215	Oct 23	$1.13	$1.37	75%	0.82	$171.37	$213.63
170/172	215/218	Oct 23	$0.98	$1.52	80%	0.64	$171.52	$215.98
188/190	228/230	Oct 23	$1.09	$1.41	76%	0.77	$188.91	$228.59
192/195	228/230	Oct 23	$1.38	$1.12	64%	1.23	$193.62	$228.88
180/182	228/230	Oct 23	$0.83	$1.67	86%	0.50	$181.67	$228.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 27	$0.35	$4.65	17%	13.29
$187.50	$192.50	$197.50	Oct 30	$0.50	$4.50	21%	9.00
$205.00	$207.50	$210.00	Nov 20	$0.05	$2.45	9%	49.00
$210.00	$212.50	$215.00	Oct 23	$0.13	$2.37	12%	18.23
$200.00	$202.50	$205.00	Oct 30	$0.15	$2.35	13%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 23	$0.15	$2.35	17%	15.67
$190.00	$195.00	$200.00	Nov 13	$0.48	$4.52	19%	9.42
$187.50	$190.00	$192.50	Oct 30	$0.09	$2.41	10%	26.78
$185.00	$187.50	$190.00	Oct 30	$0.08	$2.42	8%	30.25
$170.00	$175.00	$180.00	Nov 6	$0.10	$4.90	5%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 99 found (best net $-2.15, 89 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$205.00	1:2	Nov 27	-$2.15	$7.85
$207.50	$212.50	1:2	Nov 6	-$1.01	$3.99
$230.00	$235.00	1:2	Nov 6	-$0.11	$4.89
$225.00	$230.00	1:2	Nov 27	-$0.30	$4.70
$220.00	$225.00	1:2	Nov 20	-$0.41	$4.59

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$210.00	1:2	Nov 20	-$5.70	$4.30
$185.00	$180.00	1:2	Nov 6	-$0.35	$4.65
$195.00	$190.00	1:2	Nov 6	-$1.15	$3.85
$170.00	$165.00	1:2	Nov 20	-$0.08	$4.92
$210.00	$202.50	1:2	Nov 20	-$4.30	$3.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 3.22%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 27	$6.50	0.46	1.5%	3.22%	4.74%	8	3
$205.00	Nov 20	$6.40	0.45	1.5%	3.17%	4.69%	93	7
$202.50	Nov 20	$7.30	0.49	0.3%	3.62%	3.90%	7	11
$210.00	Nov 27	$4.60	0.37	4.0%	2.28%	6.27%	31	9
$207.50	Nov 20	$5.20	0.40	2.8%	2.58%	5.33%	2	62
$210.00	Nov 20	$4.40	0.35	4.0%	2.18%	6.18%	506	871
$210.00	Nov 13	$4.00	0.35	4.0%	1.98%	5.98%	2	161
$212.50	Nov 20	$3.50	0.30	5.2%	1.73%	6.97%	3	--
$215.00	Nov 27	$3.00	0.28	6.5%	1.49%	7.96%	1	4
$205.00	Nov 6	$5.20	0.45	1.5%	2.58%	4.10%	11	16

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 5,758

Total Puts 5,569

Put/Call Ratio 0.97

Net Difference 189

Prior's Put/Call Breakdown

Total Calls 4,407

Total Puts 4,926

Put/Call Ratio 1.12

Net Difference -519

Prior 7-Day Put/Call Summary

Total Calls 23,215

Total Puts 16,023

Average Put/Call Ratio 0.80

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