Free Trial

Capital One Financial (COF) Options Chain & Prices

Capital One Financial logo
$190.66 -5.29 (-2.70%)
As of 01:53 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

COF Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/23/2025$170.00$0.023Put1 - - 72
(+0)
62.83%
(+4.79%)
-0.0065111
5/23/2025$175.00$21.217Call33 - 57
(-1)
56.28%
(+3.59%)
0.9914462
5/23/2025$180.00$0.108Put1 - 1368
(+46)
49.82%
(+2.33%)
-0.0316341
5/23/2025$180.00$16.256Call1 - 199
(-1)
49.82%
(+2.33%)
0.9785271
5/23/2025$182.50$0.167Put21 - 124
(+43)
46.66%
(+1.69%)
-0.0488722
5/23/2025$185.00$0.266Put21 - 1502
(+32)
43.58%
(+1.03%)
-0.0767187
5/23/2025$187.50$0.435Put32116903
(+10)
40.66%
(+0.39%)
-0.12194915
5/23/2025$187.50$9.008Call5 - - 69
(+0)
40.67%
(+0.40%)
0.9038162
5/23/2025$190.00$0.730Put30669124887
(+675)
38.00%
(-0.20%)
-0.19436332
5/23/2025$190.00$6.733Call2 - 1144
(-6)
38.00%
(-0.20%)
0.8380642
5/23/2025$192.50$1.247Put1365040780
(+251)
35.80%
(-0.67%)
-0.30442835
5/23/2025$192.50$4.674Call32166
(+3)
35.80%
(-0.67%)
0.7326523
5/23/2025$195.00$2.119Put58206556
(+54)
34.35%
(-0.86%)
-0.45288721
5/23/2025$195.00$2.955Call71565229
(+56)
34.35%
(-0.86%)
0.58362514
5/23/2025$197.50$3.454Put21164137
(+41)
33.90%
(-0.68%)
-0.616287
5/23/2025$197.50$1.714Call43434386
(+28)
33.69%
(-0.88%)
0.41439426
5/23/2025$200.00$5.243Put73 - 94
(+4)
34.49%
(-0.14%)
-0.7564745
5/23/2025$200.00$0.938Call307196754465
(+2058)
34.49%
(-0.05%)
0.26459678
5/23/2025$202.50$0.512Call707233267
(+928)
35.89%
(+0.56%)
0.16010225
5/23/2025$205.00$9.652Put1 - - 44
(+2)
37.81%
(+1.29%)
-0.9130191
5/23/2025$205.00$0.288Call25127150456
(+88)
37.81%
(+1.29%)
0.09586935
5/23/2025$207.50$0.169Call13 - 1390
(+50)
40.00%
(+1.96%)
0.0582344
5/23/2025$210.00$0.103Call18 - 13221
(+44)
42.34%
(+2.57%)
0.0363917
5/23/2025$212.50$0.066Call6 - 682
(+81)
44.74%
(+3.12%)
0.0233895
5/23/2025$215.00$0.043Call1 - 1257
(+103)
47.16%
(+3.62%)
0.0154531
5/23/2025$220.00$0.020Call2 - - 38
(+0)
51.95%
(+4.51%)
0.0072731
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:COF) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners