COF - Options Database

COF

CAPITAL ONE FINL COR

$205.81 +2.11%

(10/20 18:00) ◀

Wednesday, October 21, 2026 (9:35am)

▶

◀ 10/21 09:35

Option Volume

Detail

ℹ

Current (10/21 9:35am) 2,555

Calls: 1,449 (57%)

Puts: 1,106 (43%)

Prior --

Calls: 3,019 (44%)

Puts: 3,781 (56%)

Current vs Prior +0.00%

Calls: -52.00% (Calls)

Puts: -70.75% (Puts)

Prior 7-Day Total 50,565

Calls: 28,973 (57%)

Puts: 21,592 (43%)

Prior 7-Day Average 10,113

Calls: 4,139 (57%)

Puts: 3,084 (43%)

Current vs Prior 7-Day Avg -74.74%

Calls: -64.99%

Puts: -64.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/21 9:35am) $453.0K

Calls: $291.8K (64%)

Puts: $161.2K (36%)

Prior --

Calls: $2.17M (26%)

Puts: $6.14M (74%)

Current vs Prior +0.00%

Calls: -86.56%

Puts: -97.37%

Prior 7-Day Total $28.15M

Calls: $14.74M (52%)

Puts: $13.40M (48%)

Prior 7-Day Average $5.63M

Calls: $2.11M (52%)

Puts: $1.91M (48%)

Current vs Prior 7-Day Avg -91.95%

Calls: -86.15%

Puts: -91.58%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/21 9:35am) 0.76

Prior 1.00

Current vs Prior -23.67%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -8.23%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/21 9:35am) 140,465

Calls: 68,078 (48%)

Puts: 72,387 (52%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 768,691

Calls: 393,144 (51%)

Puts: 375,547 (49%)

Prior 7-Day Average 153,738

Calls: 78,628 (51%)

Puts: 75,109 (49%)

Current vs Prior 7-Day Avg -8.63%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.53% | 4.71%7.34% | 12.03%

Prior 5.73% | 7.04%9.29% | 13.73%

Current vs Prior -38.39% | -33.01%-21.04% | -12.42%

Prior 7-Day Avg 5.60% | 6.92%9.19% | 13.47%

Current vs 7-Day Avg -36.96% | -31.86%-20.14% | -10.71%

Prior 7-Day Eod 5.73% | 7.04%8.24% | 12.75%

Current vs 7-Day Eod -38.39% | -33.01%-10.91% | -5.68%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 48.81% | 39.62%

Calls: 34.92% | 48.56%

Puts: 62.71% | 30.68%

Prior 8.47% | 9.63%

Calls: 10.17% | 10.81%

Puts: 6.78% | 8.45%

Current vs Prior +476.27% | +311.42%

Prior 7-Day Avg 10.96% | 7.22%

Calls: 10.32% | 7.26%

Puts: 11.62% | 7.18%

Current vs 7-Day Avg +345.14% | +448.56%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($291.8K). P/C ratio dropping 24% - 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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:05	BULLISH	NEUTRAL	BULLISH
09:35	BULLISH	BULLISH	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 2 of results (avg 9.2%, best 8.7%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 20	35.40	38.60	$37.00	8.6%	--	0.94	13
$175.00	Nov 20	30.50	33.60	$32.05	9.7%	--	0.94	10

PUTS (0)

No puts meet the criteria

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. 41 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 23	20.00	22.90	$21.45	13.5%	--	0.98	13
$187.50	Oct 23	17.40	20.40	$18.90	15.9%	--	0.97	15
$190.00	Oct 23	14.90	17.90	$16.40	18.3%	--	0.97	15
$170.00	Nov 20	35.40	38.60	$37.00	8.6%	--	0.94	13
$175.00	Nov 20	30.50	33.60	$32.05	9.7%	--	0.94	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 23	12.30	15.40	$13.85	22.4%	--	1.00	162
$215.00	Oct 23	7.70	10.40	$9.05	29.8%	6	0.91	66
$235.00	Nov 6	27.40	30.70	$29.05	11.4%	--	0.89	21
$220.00	Oct 30	12.70	15.40	$14.05	19.2%	1	0.88	2
$225.00	Nov 6	17.60	20.60	$19.10	15.7%	--	0.84	21

Most actively traded options today. High liquidity = easy entry/exit. 64 active (total vol 1.5K, top 567)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 23	1.15	1.85	$1.50	46.7%	567	0.33	981
$207.50	Oct 23	2.00	2.85	$2.42	35.1%	93	0.46	208
$230.00	Nov 20	0.60	1.25	$0.93	69.9%	34	0.11	2.0K
$200.00	Oct 23	6.40	7.80	$7.10	19.7%	31	0.81	352
$205.00	Oct 23	2.95	4.20	$3.58	34.9%	29	0.61	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Oct 23	0.05	0.25	$0.15	133.3%	192	0.05	965
$200.00	Oct 23	0.80	1.00	$0.90	22.2%	189	0.19	831
$190.00	Oct 23	0.05	0.20	$0.13	115.4%	40	0.03	823
$185.00	Oct 23	0.05	0.15	$0.10	100.0%	29	0.02	443
$195.00	Oct 23	0.20	0.60	$0.40	100.0%	19	0.08	1.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 58.4%, max 156.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$222.50	Oct 23	Oct 30	88.0%	34.2%	156.9%	6	297
$202.50	Oct 23	Nov 20	49.8%	28.1%	77.3%	21	467
$200.00	Oct 23	Nov 20	48.6%	30.0%	61.9%	32	970
$210.00	Oct 23	Nov 27	43.6%	29.9%	45.8%	573	1.0K
$205.00	Oct 23	Nov 27	40.0%	27.8%	44.0%	30	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Oct 23	Nov 20	49.8%	28.1%	77.3%	14	202
$200.00	Oct 23	Nov 27	48.6%	27.5%	77.0%	189	847
$210.00	Oct 23	Nov 20	43.6%	31.1%	40.2%	13	166
$207.50	Oct 23	Nov 20	43.2%	32.8%	31.9%	10	82
$205.00	Oct 23	Oct 30	40.0%	33.5%	19.5%	9	467

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 19.00, avg 7.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$225.00	Nov 13	$0.25	$4.75	$0.25	22%	19.00	$220.25
$220.00	$225.00	Nov 20	$0.40	$4.60	$0.40	24%	11.50	$220.40
$225.00	$230.00	Nov 13	$0.22	$4.78	$0.22	18%	21.73	$225.22
$230.00	$235.00	Nov 6	$0.10	$4.90	$0.10	14%	49.00	$230.10
$205.00	$207.50	Nov 20	$0.80	$1.70	$0.80	54%	2.13	$205.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$212.50	$210.00	Oct 23	$1.30	$1.20	$1.30	81%	0.92	$211.20
$195.00	$190.00	Nov 13	$0.33	$4.67	$0.33	22%	14.15	$194.67
$185.00	$180.00	Nov 6	$0.10	$4.90	$0.10	12%	49.00	$184.90
$205.00	$202.50	Oct 23	$0.40	$2.10	$0.40	40%	5.25	$204.60
$202.50	$200.00	Nov 20	$0.60	$1.90	$0.60	40%	3.17	$201.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 0.69, avg 0.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$222.50	$225.00	Oct 23	$1.07	$1.07	$1.43	85%	0.75	$223.57
$227.50	$230.00	Oct 23	$1.03	$1.03	$1.47	87%	0.70	$228.53
$225.00	$227.50	Nov 20	$0.87	$0.87	$1.63	80%	0.53	$225.87
$210.00	$220.00	Nov 27	$3.50	$3.50	$6.50	57%	0.54	$213.50
$210.00	$212.50	Oct 30	$1.23	$1.23	$1.27	62%	0.97	$211.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$172.50	$170.00	Oct 23	$1.02	$1.02	$1.48	92%	0.69	$171.48
$177.50	$175.00	Oct 23	$1.02	$1.02	$1.48	91%	0.69	$176.48
$180.00	$175.00	Nov 6	$0.92	$0.92	$4.08	90%	0.23	$179.08
$205.00	$202.50	Oct 30	$1.37	$1.37	$1.13	55%	1.21	$203.63
$190.00	$185.00	Nov 13	$0.90	$0.90	$4.10	83%	0.22	$189.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.86, cheapest $3.62)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Oct 23	Oct 30	$1.53	43.6%	35.7%
$207.50	Oct 23	Oct 30	$1.73	43.2%	36.7%
$205.00	Oct 23	Oct 30	$1.57	40.0%	33.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Oct 23	Nov 20	$3.62	43.2%	32.8%
$210.00	Oct 23	Oct 30	$0.80	43.6%	35.7%
$205.00	Oct 23	Oct 30	$1.90	40.0%	33.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 2.69% of stock, avg 6.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$205.00	Oct 23	$3.58	$1.95	$5.53	$199.47	$210.53	2.69%
$207.50	Oct 23	$2.42	$3.68	$6.10	$201.40	$213.60	2.96%
$202.50	Oct 23	$5.35	$1.55	$6.90	$195.60	$209.40	3.35%
$210.00	Oct 23	$1.50	$5.60	$7.10	$202.90	$217.10	3.45%
$212.50	Oct 23	$0.95	$6.90	$7.85	$204.65	$220.35	3.81%
$200.00	Oct 23	$7.10	$0.90	$8.00	$192.00	$208.00	3.89%
$205.00	Oct 30	$5.15	$3.85	$9.00	$196.00	$214.00	4.37%
$202.50	Oct 30	$6.90	$2.48	$9.38	$193.12	$211.88	4.56%
$210.00	Oct 30	$3.03	$6.40	$9.43	$200.57	$219.43	4.58%
$215.00	Oct 23	$0.45	$9.05	$9.50	$205.50	$224.50	4.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.44% of stock, avg 2.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$215.00	$197.50	Oct 23	$0.45	$0.45	$0.90	$196.60	$215.90
$215.00	$200.00	Oct 23	$0.45	$0.90	$1.35	$198.65	$216.35
$212.50	$197.50	Oct 23	$0.95	$0.45	$1.40	$196.10	$213.90
$215.00	$177.50	Oct 23	$0.45	$1.05	$1.50	$176.00	$216.50
$220.00	$195.00	Oct 30	$0.68	$0.88	$1.56	$193.44	$221.56
$222.50	$197.50	Oct 23	$1.10	$0.45	$1.55	$195.95	$224.05
$220.00	$197.50	Oct 30	$0.68	$0.93	$1.61	$195.89	$221.61
$212.50	$200.00	Oct 23	$0.95	$0.90	$1.85	$198.15	$214.35
$222.50	$200.00	Oct 23	$1.10	$0.90	$2.00	$198.00	$224.50
$222.50	$177.50	Oct 23	$1.10	$1.05	$2.15	$175.35	$224.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 4.56, avg credit $1.12)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
170/172	228/230	Oct 23	$2.05	$0.45	79%	4.56	$170.45	$229.55
170/172	222/225	Oct 23	$2.09	$0.41	77%	5.10	$170.41	$224.59
175/178	228/230	Oct 23	$2.05	$0.45	78%	4.56	$175.45	$229.55
175/178	222/225	Oct 23	$2.09	$0.41	76%	5.10	$175.41	$224.59
170/172	212/215	Oct 23	$1.52	$0.98	70%	1.55	$170.98	$214.02
192/195	228/230	Oct 23	$1.28	$1.22	79%	1.05	$193.72	$228.78
175/178	212/215	Oct 23	$1.52	$0.98	69%	1.55	$175.98	$214.02
192/195	222/225	Oct 23	$1.32	$1.18	77%	1.12	$193.68	$223.82
170/172	215/218	Oct 23	$1.27	$1.23	79%	1.03	$171.23	$216.27
175/178	215/218	Oct 23	$1.27	$1.23	78%	1.03	$176.23	$216.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 12.16, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$212.50	$215.00	Oct 23	$0.05	$2.45	20%	49.00
$200.00	$205.00	$210.00	Nov 13	$0.50	$4.50	25%	9.00
$190.00	$195.00	$200.00	Nov 20	$0.30	$4.70	18%	15.67
$205.00	$210.00	$215.00	Nov 13	$0.48	$4.52	24%	9.42
$205.00	$207.50	$210.00	Oct 23	$0.24	$2.26	28%	9.42

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$207.50	$210.00	Oct 23	$0.19	$2.31	29%	12.16
$197.50	$200.00	$202.50	Oct 30	$0.11	$2.39	18%	21.73
$210.00	$215.00	$220.00	Nov 20	$0.45	$4.55	19%	10.11
$197.50	$200.00	$202.50	Oct 23	$0.20	$2.30	18%	11.50
$192.50	$195.00	$197.50	Oct 30	$0.07	$2.43	4%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 107 found (best net $-1.30, 88 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$220.00	1:2	Nov 13	-$0.52	$4.48
$210.00	$215.00	1:2	Nov 13	-$1.36	$3.64
$207.50	$210.00	1:2	Oct 23	-$0.58	$1.92
$210.00	$212.50	1:2	Oct 30	-$0.57	$1.93
$210.00	$212.50	1:2	Oct 23	-$0.40	$2.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$205.00	1:2	Oct 30	-$1.30	$3.70
$200.00	$195.00	1:2	Nov 6	$0.00	$5.00
$207.50	$205.00	1:2	Oct 23	-$0.22	$2.28
$220.00	$215.00	1:2	Oct 23	-$4.25	$0.75
$200.00	$197.50	1:2	Oct 23	$0.00	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 2.82%, avg 0.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$207.50	Nov 20	$5.80	0.48	0.8%	2.82%	3.64%	--	63
$210.00	Nov 20	$4.80	0.43	2.0%	2.33%	4.37%	1	1.2K
$210.00	Nov 27	$4.80	0.43	2.0%	2.33%	4.37%	6	47
$215.00	Nov 20	$3.00	0.33	4.5%	1.46%	5.92%	--	30
$210.00	Nov 13	$3.80	0.44	2.0%	1.85%	3.88%	--	163
$217.50	Nov 20	$2.15	0.29	5.7%	1.04%	6.72%	--	73
$220.00	Nov 20	$1.90	0.24	6.9%	0.92%	7.82%	2	690
$215.00	Nov 13	$2.05	0.33	4.5%	1.00%	5.46%	--	81
$207.50	Nov 6	$4.20	0.49	0.8%	2.04%	2.86%	--	12
$225.00	Nov 20	$1.00	0.20	9.3%	0.49%	9.81%	4	1.0K

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 1,449

Total Puts 1,106

Put/Call Ratio 0.76

Net Difference 343

Prior's Put/Call Breakdown

Total Calls 3,019

Total Puts 3,781

Put/Call Ratio 1.00

Net Difference -762

Prior 7-Day Put/Call Summary

Total Calls 28,973

Total Puts 21,592

Average Put/Call Ratio 0.83

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