Free Trial

Capital One Financial (COF) Options Chain & Prices

Capital One Financial logo
$182.83 -2.22 (-1.20%)
Closing price 03:59 PM Eastern
Extended Trading
$182.48 -0.34 (-0.19%)
As of 07:57 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.

COF Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/25/2025$150.00$0.000Put2323 - 1088
(-1)
95.48%
(-40.34%)
02
4/25/2025$155.00$0.000Put51 - 2570
(-10)
86.26%
(-36.88%)
02
4/25/2025$157.50$0.000Put2 - - 639
(-25)
81.66%
(-35.16%)
01
4/25/2025$160.00$0.000Put7 - - 603
(-24)
77.06%
(-33.45%)
03
4/25/2025$160.00$23.124Call33 - 55
(-15)
77.06%
(-33.45%)
12
4/25/2025$162.50$0.000Put4 - - 8783
(-207)
72.45%
(-31.74%)
02
4/25/2025$162.50$20.624Call18 - - 83
(+0)
72.46%
(-31.74%)
11
4/25/2025$165.00$0.000Put4 - 1884
(+2)
67.84%
(-30.03%)
02
4/25/2025$165.00$18.120Call4513557
(-11)
67.84%
(-30.03%)
121
4/25/2025$167.50$0.000Put1019906
(+12)
63.23%
(-28.33%)
02
4/25/2025$167.50$15.620Call2622247
(-3)
63.23%
(-28.33%)
19
4/25/2025$170.00$13.120Call521317204
(-34)
756.03%
(+670.80%)
120
4/25/2025$172.50$0.000Put106 - 90156
(+3)
54.03%
(-24.90%)
08
4/25/2025$172.50$10.620Call25 - 10103
(-8)
54.03%
(-24.90%)
17
4/25/2025$175.00$0.000Put3618149700
(+91)
49.49%
(-23.16%)
043
4/25/2025$175.00$8.120Call155133610
(-26)
49.49%
(-23.16%)
136
4/25/2025$177.50$0.000Put5312 - 352
(+111)
45.11%
(-21.37%)
06
4/25/2025$177.50$5.620Call3434461
(-137)
45.11%
(-21.37%)
112
4/25/2025$180.00$0.000Put3545517
(+456)
41.08%
(-19.47%)
013
4/25/2025$180.00$3.120Call1082217350
(-26)
41.08%
(-19.47%)
138
4/25/2025$182.50$0.034Put55015124288
(+48)
37.84%
(-17.38%)
-0.12521550
4/25/2025$182.50$0.654Call1152745517
(-22)
37.84%
(-17.38%)
0.87478552
4/25/2025$185.00$1.880Put2312642602
(+10)
36.03%
(-19.63%)
-0.99985840
4/25/2025$185.00$0.000Call29263115303
(-78)
36.03%
(-15.11%)
0.00014273
4/25/2025$187.50$4.380Put3 - - 11
(+2)
36.09%
(-13.20%)
-12
4/25/2025$187.50$0.000Call582415147489
(+86)
36.09%
(-13.20%)
031
4/25/2025$190.00$0.000Call60123587
(-2)
37.69%
(-11.37%)
012
4/25/2025$192.50$0.000Call51113041
(+1)
40.15%
(-12.76%)
010
4/25/2025$195.00$0.000Call22115409
(-4)
43.04%
(-13.73%)
06
4/25/2025$197.50$0.000Call9 - - 15
(+0)
46.10%
(-15.01%)
02
4/25/2025$200.00$0.000Call2 - 2253
(+25)
49.21%
(-16.40%)
02
4/25/2025$202.50$0.000Call1 - 132
(-1)
52.33%
(-17.84%)
01
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:COF) was last updated on 4/25/2025 by MarketBeat.com Staff
From Our Partners