Free Trial

Capital One Financial (COF) Options Chain & Prices

Capital One Financial logo
$223.97 +1.51 (+0.68%)
Closing price 09/26/2025 03:59 PM Eastern
Extended Trading
$224.36 +0.39 (+0.18%)
As of 09/26/2025 07:56 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
10/3/2025$180.00$0.009Put60 - 608
(+2)
55.01%
(-1.51%)
-0.00186613
10/3/2025$192.50$0.031Put8 - 60
(+0)
44.94%
(-1.76%)
-0.0070532
10/3/2025$195.00$0.041Put1 - - 3
(+0)
43.00%
(-1.83%)
-0.0094841
10/3/2025$197.50$0.056Put10 - 100
(+0)
41.08%
(-1.91%)
-0.0129023
10/3/2025$200.00$0.076Put7 - - 18
(+0)
39.19%
(-2.01%)
-0.0177542
10/3/2025$200.00$24.059Call2 - - 7
(+0)
39.19%
(-2.01%)
0.9824121
10/3/2025$205.00$0.150Put9 - 3322
(+201)
35.51%
(-2.25%)
-0.0348415
10/3/2025$205.00$19.136Call1 - - 8
(+0)
35.51%
(-2.25%)
0.9654211
10/3/2025$207.50$0.215Put11 - 35
(+27)
33.74%
(-2.40%)
-0.0496681
10/3/2025$207.50$16.703Call1 - - 1
(+0)
33.74%
(-2.40%)
0.9506981
10/3/2025$210.00$0.313Put1011638
(+31)
32.02%
(-2.58%)
-0.0715078
10/3/2025$210.00$14.303Call3 - - 14
(-1)
32.02%
(-2.58%)
0.9290292
10/3/2025$212.50$0.465Put587516088
(+28)
30.39%
(-2.79%)
-0.10367235
10/3/2025$212.50$11.956Call1 - - 8
(+1)
30.39%
(-2.79%)
0.8971371
10/3/2025$215.00$0.701Put1,190408131464
(+49)
28.86%
(-3.04%)
-0.15070663
10/3/2025$217.50$1.068Put203541859
(+7)
27.48%
(-3.32%)
-0.21761129
10/3/2025$217.50$7.557Call66 - 102
(+0)
27.48%
(-3.32%)
0.7844931
10/3/2025$220.00$1.632Put66224205
(+42)
26.32%
(-3.62%)
-0.30853622
10/3/2025$220.00$5.617Call931851692
(+8)
26.32%
(-3.62%)
0.69478411
10/3/2025$222.50$2.469Put4416363
(+4)
25.43%
(-3.90%)
-0.4226316
10/3/2025$222.50$3.947Call8 - - 95
(+40)
25.43%
(-3.90%)
0.5822763
10/3/2025$225.00$3.650Put302590
(+9)
24.87%
(-4.13%)
-0.55075213
10/3/2025$225.00$2.616Call14312110211
(+58)
24.87%
(-4.13%)
0.4561536
10/3/2025$227.50$5.197Put5 - - 25
(+0)
24.68%
(-4.28%)
-0.6759893
10/3/2025$227.50$1.644Call190123771
(+28)
24.68%
(-4.28%)
0.33290928
10/3/2025$230.00$7.070Put5 - - 65
(+7)
24.83%
(-4.33%)
-0.7822651
10/3/2025$230.00$0.995Call65239143259
(+128)
24.83%
(-4.33%)
0.22833861
10/3/2025$232.50$0.590Call40711165
(+6)
25.27%
(-4.32%)
0.14974515
10/3/2025$235.00$0.349Call33332709
(+2386)
25.93%
(-4.25%)
0.0956718
10/3/2025$237.50$0.208Call169 - 15134
(+0)
26.73%
(-4.16%)
0.0604463
10/3/2025$240.00$0.125Call18121160
(+99)
27.62%
(-4.05%)
0.0381653
10/3/2025$242.50$0.077Call4 - - 91
(+0)
28.57%
(-3.95%)
0.0242371
10/3/2025$245.00$0.048Call5 - - 19
(+0)
29.56%
(-3.85%)
0.0155361
10/3/2025$247.50$0.030Call18 - - 1
(+0)
30.56%
(-3.75%)
0.010071
10/3/2025$250.00$0.020Call1 - 131
(+1)
31.57%
(-3.66%)
0.0066051
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:COF) was last updated on 9/27/2025 by MarketBeat.com Staff
From Our Partners