COF - Options Database

COF

CAPITAL ONE FINL COR

$207.05 +2.72%

(10/21 09:35) ◀

Wednesday, October 21, 2026 (9:40am)

▶ (10/22 18:19)

◀ 10/21 09:40 ▶

Option Volume

Detail

ℹ

Current (10/21 9:40am) 3,226

Calls: 1,724 (53%)

Puts: 1,502 (47%)

Prior --

Calls: 3,019 (44%)

Puts: 3,781 (56%)

Current vs Prior +0.00%

Calls: -42.89% (Calls)

Puts: -60.28% (Puts)

Prior 7-Day Total 53,120

Calls: 30,422 (57%)

Puts: 22,698 (43%)

Prior 7-Day Average 8,853

Calls: 4,346 (57%)

Puts: 3,242 (43%)

Current vs Prior 7-Day Avg -63.56%

Calls: -60.33%

Puts: -53.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/21 9:40am) $674.1K

Calls: $467.4K (69%)

Puts: $206.7K (31%)

Prior --

Calls: $2.17M (26%)

Puts: $6.14M (74%)

Current vs Prior +0.00%

Calls: -78.47%

Puts: -96.63%

Prior 7-Day Total $28.60M

Calls: $15.03M (53%)

Puts: $13.57M (47%)

Prior 7-Day Average $4.77M

Calls: $2.15M (53%)

Puts: $1.94M (47%)

Current vs Prior 7-Day Avg -85.86%

Calls: -78.24%

Puts: -89.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/21 9:40am) 0.87

Prior 1.00

Current vs Prior -12.88%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg +6.20%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/21 9:40am) 140,465

Calls: 68,078 (48%)

Puts: 72,387 (52%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 909,156

Calls: 461,222 (51%)

Puts: 447,934 (49%)

Prior 7-Day Average 151,526

Calls: 76,870 (51%)

Puts: 74,655 (49%)

Current vs Prior 7-Day Avg -7.30%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.61% | 4.78%7.34% | 11.93%

Prior 5.22% | 6.51%8.81% | 12.78%

Current vs Prior -30.85% | -26.58%-16.72% | -6.63%

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

Current vs 7-Day Avg -35.44% | -30.88%-20.10% | -11.43%

Prior 7-Day Eod 5.22% | 6.51%8.24% | 12.75%

Current vs 7-Day Eod -30.85% | -26.58%-10.86% | -6.44%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 51.87% | 38.02%

Calls: 41.03% | 47.62%

Puts: 62.71% | 28.41%

Prior 14.30% | 11.52%

Calls: 12.61% | 9.93%

Puts: 16.00% | 13.11%

Current vs Prior +262.73% | +230.03%

Prior 7-Day Avg 11.63% | 8.08%

Calls: 10.78% | 7.79%

Puts: 12.50% | 8.37%

Current vs 7-Day Avg +345.93% | +370.43%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($467.4K).

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 NEUTRAL

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
09:40	BULLISH	BULLISH	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 8.1%, best 7.5%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 20	35.80	38.60	$37.20	7.5%	--	0.95	13
$175.00	Nov 20	31.00	33.80	$32.40	8.6%	--	0.95	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. 42 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 23	20.40	23.10	$21.75	12.4%	--	1.00	13
$187.50	Oct 23	17.80	20.70	$19.25	15.1%	--	1.00	15
$190.00	Oct 23	15.30	18.30	$16.80	17.9%	--	1.00	15
$195.00	Oct 23	10.60	13.10	$11.85	21.1%	--	0.95	40
$175.00	Nov 20	31.00	33.80	$32.40	8.6%	--	0.95	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 23	12.00	15.00	$13.50	22.2%	--	0.96	162
$220.00	Oct 30	12.80	15.40	$14.10	18.4%	1	0.88	2
$235.00	Nov 6	26.90	30.00	$28.45	10.9%	--	0.88	21
$215.00	Oct 23	7.80	10.20	$9.00	26.7%	17	0.85	66
$225.00	Nov 6	17.80	20.30	$19.05	13.1%	--	0.83	21

Most actively traded options today. High liquidity = easy entry/exit. 73 active (total vol 1.9K, top 575)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 23	1.20	2.00	$1.60	50.0%	575	0.33	981
$207.50	Oct 23	2.50	3.40	$2.95	30.5%	105	0.46	208
$200.00	Oct 23	6.70	8.40	$7.55	22.5%	60	0.82	352
$205.00	Oct 23	3.10	4.70	$3.90	41.0%	40	0.59	1.1K
$230.00	Nov 20	0.60	1.25	$0.93	69.9%	34	0.11	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 23	0.55	1.05	$0.80	62.5%	337	0.19	831
$192.50	Oct 23	0.05	0.20	$0.13	115.4%	318	0.04	965
$190.00	Oct 23	0.05	0.15	$0.10	100.0%	56	0.03	823
$185.00	Oct 23	0.00	0.10	$0.05	200.0%	35	0.01	443
$195.00	Oct 23	0.15	0.40	$0.28	89.3%	26	0.07	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. 11 strikes (avg 53.6%, max 72.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Oct 23	Nov 27	46.7%	27.8%	67.9%	41	1.1K
$207.50	Oct 23	Nov 20	49.7%	31.6%	57.0%	105	271
$200.00	Oct 23	Nov 20	47.7%	30.9%	54.4%	67	970
$202.50	Oct 23	Nov 20	44.5%	29.3%	51.9%	24	467
$212.50	Oct 23	Oct 30	46.0%	31.4%	46.5%	7	648

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Oct 23	Nov 27	47.7%	27.6%	72.9%	337	847
$210.00	Oct 23	Nov 20	45.8%	30.1%	52.4%	20	166
$207.50	Oct 23	Nov 20	48.1%	31.6%	52.1%	10	82
$202.50	Oct 23	Nov 20	44.5%	29.3%	51.9%	15	202
$205.00	Oct 23	Oct 30	46.7%	34.1%	37.0%	15	467

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 81 found (best R:R 15.67, avg 6.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$225.00	Nov 20	$0.30	$4.70	$0.30	24%	15.67	$220.30
$220.00	$225.00	Nov 13	$0.25	$4.75	$0.25	22%	19.00	$220.25
$225.00	$230.00	Nov 13	$0.22	$4.78	$0.22	18%	21.73	$225.22
$205.00	$207.50	Nov 20	$0.80	$1.70	$0.80	55%	2.13	$205.80
$215.00	$217.50	Nov 20	$0.27	$2.23	$0.27	33%	8.26	$215.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$190.00	Nov 13	$0.30	$4.70	$0.30	22%	15.67	$194.70
$185.00	$180.00	Nov 6	$0.12	$4.88	$0.12	12%	40.67	$184.88
$202.50	$200.00	Nov 20	$0.65	$1.85	$0.65	39%	2.85	$201.85
$212.50	$210.00	Oct 23	$1.60	$0.90	$1.60	78%	0.56	$210.90
$197.50	$195.00	Oct 30	$0.14	$2.36	$0.14	18%	16.86	$197.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 63 found (best R:R 0.69, avg 0.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$227.50	$230.00	Oct 23	$1.03	$1.03	$1.47	87%	0.70	$228.53
$215.00	$220.00	Nov 27	$1.90	$1.90	$3.10	66%	0.61	$216.90
$225.00	$227.50	Nov 20	$0.87	$0.87	$1.63	80%	0.53	$225.87
$207.50	$210.00	Oct 23	$1.35	$1.35	$1.15	54%	1.17	$208.85
$210.00	$212.50	Oct 30	$1.18	$1.18	$1.32	61%	0.89	$211.18

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	$0.90	$0.90	$4.10	90%	0.22	$179.10
$192.50	$190.00	Oct 30	$0.65	$0.65	$1.85	86%	0.35	$191.85
$200.00	$180.00	Nov 27	$3.35	$3.35	$16.65	64%	0.20	$196.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.69, cheapest $0.90)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Oct 23	Oct 30	$0.90	49.7%	32.9%
$205.00	Oct 23	Oct 30	$1.35	46.7%	34.1%
$210.00	Oct 23	Oct 30	$1.43	45.8%	34.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Oct 23	Nov 20	$3.82	48.1%	31.6%
$205.00	Oct 23	Oct 30	$1.45	46.7%	34.1%
$210.00	Oct 23	Oct 30	$1.20	45.8%	34.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 2.99% of stock, avg 6.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$205.00	Oct 23	$3.90	$2.30	$6.20	$198.80	$211.20	2.99%
$207.50	Oct 23	$2.95	$3.58	$6.53	$200.97	$214.03	3.15%
$210.00	Oct 23	$1.60	$5.20	$6.80	$203.20	$216.80	3.28%
$202.50	Oct 23	$5.60	$1.23	$6.83	$195.67	$209.33	3.30%
$212.50	Oct 23	$0.95	$6.80	$7.75	$204.75	$220.25	3.74%
$200.00	Oct 23	$7.55	$0.80	$8.35	$191.65	$208.35	4.03%
$205.00	Oct 30	$5.25	$3.75	$9.00	$196.00	$214.00	4.35%
$202.50	Oct 30	$6.70	$2.53	$9.23	$193.27	$211.73	4.46%
$210.00	Oct 30	$3.03	$6.40	$9.43	$200.57	$219.43	4.55%
$215.00	Oct 23	$0.65	$9.00	$9.65	$205.35	$224.65	4.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.55% of stock, avg 2.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$215.00	$197.50	Oct 23	$0.65	$0.48	$1.13	$196.37	$216.13
$215.00	$200.00	Oct 23	$0.65	$0.80	$1.45	$198.55	$216.45
$227.50	$197.50	Oct 23	$1.08	$0.48	$1.56	$195.94	$229.06
$212.50	$197.50	Oct 23	$0.95	$0.48	$1.43	$196.07	$213.93
$215.00	$177.50	Oct 23	$0.65	$1.05	$1.70	$175.80	$216.70
$212.50	$200.00	Oct 23	$0.95	$0.80	$1.75	$198.25	$214.25
$227.50	$200.00	Oct 23	$1.08	$0.80	$1.88	$198.12	$229.38
$230.00	$195.00	Oct 30	$1.15	$0.88	$2.03	$192.97	$232.03
$215.00	$202.50	Oct 23	$0.65	$1.23	$1.88	$200.62	$216.88
$227.50	$177.50	Oct 23	$1.08	$1.05	$2.13	$175.37	$229.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 115 found (best R:R 4.56, avg credit $1.06)

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
175/178	228/230	Oct 23	$2.05	$0.45	78%	4.56	$175.45	$229.55
170/172	215/218	Oct 23	$1.37	$1.13	78%	1.21	$171.13	$216.37
175/178	215/218	Oct 23	$1.37	$1.13	77%	1.21	$176.13	$216.37
170/172	218/220	Oct 23	$1.19	$1.31	84%	0.91	$171.31	$218.69
175/178	218/220	Oct 23	$1.19	$1.31	82%	0.91	$176.31	$218.69
192/195	228/230	Oct 23	$1.18	$1.32	80%	0.89	$193.82	$228.68
170/172	210/212	Oct 23	$1.67	$0.83	59%	2.01	$170.83	$211.67
175/178	210/212	Oct 23	$1.67	$0.83	58%	2.01	$175.83	$211.67
195/198	228/230	Oct 23	$1.23	$1.27	75%	0.97	$196.27	$228.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Nov 27	$0.10	$4.90	20%	49.00
$210.00	$215.00	$220.00	Nov 6	$0.25	$4.75	24%	19.00
$205.00	$210.00	$215.00	Nov 27	$0.15	$4.85	19%	32.33
$205.00	$210.00	$215.00	Nov 13	$0.33	$4.67	24%	14.15
$202.50	$205.00	$207.50	Oct 30	$0.05	$2.45	19%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$202.50	$205.00	$207.50	Oct 23	$0.21	$2.29	26%	10.90
$210.00	$215.00	$220.00	Nov 20	$0.40	$4.60	20%	11.50
$197.50	$200.00	$202.50	Oct 30	$0.09	$2.41	16%	26.78
$197.50	$200.00	$202.50	Oct 23	$0.11	$2.39	16%	21.73
$195.00	$197.50	$200.00	Oct 23	$0.12	$2.38	12%	19.83

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 $-2.00, 93 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$220.00	1:2	Nov 6	-$0.05	$4.95
$215.00	$220.00	1:2	Nov 27	-$0.55	$4.45
$215.00	$220.00	1:2	Nov 13	-$0.52	$4.48
$207.50	$210.00	1:2	Oct 23	-$0.25	$2.25
$210.00	$215.00	1:2	Nov 6	-$1.10	$3.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$212.50	1:2	Oct 30	-$2.00	$5.50
$210.00	$205.00	1:2	Oct 30	-$1.10	$3.90
$205.00	$202.50	1:2	Oct 23	-$0.16	$2.34
$200.00	$195.00	1:2	Nov 6	-$0.57	$4.43
$190.00	$185.00	1:2	Nov 13	-$0.05	$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 2.32%, avg 0.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Nov 20	$4.80	0.44	1.4%	2.32%	3.74%	1	1.2K
$210.00	Nov 27	$4.80	0.44	1.4%	2.32%	3.74%	6	47
$207.50	Nov 20	$5.80	0.49	0.2%	2.80%	3.02%	--	63
$215.00	Nov 27	$3.30	0.34	3.8%	1.59%	5.43%	1	4
$215.00	Nov 20	$3.00	0.33	3.8%	1.45%	5.29%	4	30
$217.50	Nov 20	$2.15	0.30	5.0%	1.04%	6.09%	--	73
$220.00	Nov 20	$2.00	0.24	6.2%	0.97%	7.22%	2	690
$210.00	Nov 13	$3.80	0.44	1.4%	1.84%	3.26%	--	163
$210.00	Nov 6	$3.50	0.42	1.4%	1.69%	3.12%	2	6
$215.00	Nov 13	$2.05	0.32	3.8%	0.99%	4.83%	--	81

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 1,724

Total Puts 1,502

Put/Call Ratio 0.87

Net Difference 222

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 30,422

Total Puts 22,698

Average Put/Call Ratio 0.82

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