Capital One Financial (COF) Options Chain & Prices $150.19 -13.85 (-8.44%) Closing price 04/4/2025 03:59 PM EasternExtended Trading$149.05 -1.14 (-0.76%) As of 04/4/2025 07:59 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock COF Put and Call Options List 1/15/2027 12/18/2026 6/18/2026 3/20/2026 2/20/2026 1/16/2026 11/21/2025 9/19/2025 8/15/2025 6/20/2025 5/23/2025 5/16/2025 5/9/2025 5/2/2025 4/25/2025 4/17/2025 4/11/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades4/11/2025$125.00$1.201Put113428(+25)111.28% (+22.62%)-0.10346654/11/2025$130.00$21.970Call11 - 0(+0)136.85% (+52.44%)0.85687314/11/2025$135.00$2.430Put269548(+4)98.92% (+18.56%)-0.199805104/11/2025$140.00$3.439Put1661029(+3)93.08% (+16.58%)-0.27227184/11/2025$145.00$4.834Put38333282(-3)87.53% (+14.64%)-0.363866134/11/2025$145.00$10.090Call22 - 0(+0)87.54% (+14.65%)0.63903124/11/2025$146.00$5.171Put6 - 54(+4)86.46% (+14.26%)-0.38452564/11/2025$147.00$5.524Put10 - 102(+2)85.42% (+13.90%)-0.40564824/11/2025$148.00$5.902Put7521(+1)84.38% (+13.53%)-0.42762874/11/2025$148.00$8.156Call11 - 0(+0)84.38% (+13.53%)0.5755891 Get the Latest News and Ratings for COF and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Capital One Financial and its competitors with MarketBeat's FREE daily newsletter. 4/11/2025$149.00$6.304Put30 - 300(+0)83.36% (+13.17%)-0.45029824/11/2025$149.00$7.555Call11 - 0(+0)83.36% (+13.17%)0.55313614/11/2025$150.00$6.729Put542028157(+52)82.37% (+12.81%)-0.47351174/11/2025$150.00$6.978Call15670(+0)82.37% (+12.81%)0.530122114/11/2025$152.50$7.900Put3122(+2)79.96% (+11.95%)-0.53357234/11/2025$152.50$5.642Call7421(+1)79.96% (+11.95%)0.47060364/11/2025$155.00$9.233Put14 - 3126(+0)77.71% (+11.14%)-0.59536454/11/2025$155.00$4.463Call188104(+4)77.70% (+11.13%)0.40915954/11/2025$157.50$10.734Put18162132(+71)75.63% (+10.39%)-0.657132104/11/2025$157.50$3.455Call7340(+0)75.62% (+10.39%)0.34802964/11/2025$160.00$12.405Put641117(+12)73.75% (+9.73%)-0.71687234/11/2025$160.00$2.615Call1321115(+13)73.74% (+9.72%)0.28896664/11/2025$162.50$14.237Put9 - 624(+0)72.08% (+9.16%)-0.77255954/11/2025$162.50$1.934Call227860(+58)72.08% (+9.15%)0.233968114/11/2025$165.00$16.218Put82 - 46(+2)70.67% (+8.69%)-0.82243834/11/2025$165.00$1.402Call1611285(+66)70.67% (+8.69%)0.18493364/11/2025$167.50$18.328Put3 - 194(-2)69.50% (+8.33%)-0.86529334/11/2025$167.50$0.995Call1971147(+147)69.71% (+8.54%)0.142604134/11/2025$170.00$20.547Put61162(+1)102.83% (+42.31%)-0.90060154/11/2025$170.00$0.695Call83173155147(+33)68.60% (+8.08%)0.107514874/11/2025$172.50$22.850Put4 - 26(+0)67.96% (+7.93%)-0.9285334/11/2025$172.50$0.480Call71640(+6)67.96% (+7.93%)0.07972634/11/2025$175.00$25.217Put711105(+35)67.57% (+7.87%)-0.94975254/11/2025$175.00$0.330Call531144(+19)67.56% (+7.87%)0.05832554/11/2025$177.50$27.630Put3 - - 215(+210)67.39% (+7.88%)-0.96533614/11/2025$177.50$0.226Call5 - 420(+2)67.39% (+7.88%)0.04227834/11/2025$180.00$30.074Put3030 - 90(+14)67.42% (+7.94%)-0.97643814/11/2025$180.00$0.155Call60158233(+115)67.42% (+7.94%)0.0304927End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies American Express Options Chain Discover Financial Services Options Chain Credit Acceptance Options Chain SLM Options Chain Nelnet Options Chain Encore Capital Group Options Chain PRA Group Options Chain EZCORP Options Chain Green Dot Options Chain Regional Management Options Chain Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:COF) was last updated on 4/5/2025 by MarketBeat.com Staff From Our PartnersFeds Just Admitted It—They Can Take Your CashThe Government Just Said Your Money Isn't Yours That's right—According to the DOJ, YOUR hard-earned money i...Priority Gold | Sponsored[Action Required] Claim Your FREE IRS Loophole GuideThis shouldn't surprise anyone who's been paying attention, but... Pres. Trump may be about to unleash the ...Colonial Metals | Sponsored“Fed Proof” Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredAmerica’s Retirement Accounts Are at Risk—Here’s WhyWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredElon Musk Confirms: Tesla’s Optimus is Replacing Workers… and Heading to MarsMusk confirmed that SpaceX's Starship will carry Optimus to Mars in 2026 as part of an autonomous mission to h...InvestorPlace | SponsoredTrump’s Final Plan Presidential insider exposes shocking plot to reshape U.S. economy: The 2025 Trump Reset -- Inside Trump’...Porter & Company | SponsoredAll Signs Point To Collapse - 401(k)s/IRAs /Are DoomedRetiring? Not so Fast..Hold Onto Your Bootstraps For A Long Road AheadAmerican Hartford Gold | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Capital One Financial Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Capital One Financial With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy COF Stock Free COF Stock Alerts