Capital One Financial (COF) Options Chain & Prices $217.38 +0.65 (+0.30%) Closing price 03:59 PM EasternExtended Trading$215.50 -1.88 (-0.86%) As of 08:00 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 9/18/2026 6/18/2026 3/20/2026 2/20/2026 1/16/2026 12/19/2025 11/21/2025 10/17/2025 9/26/2025 9/19/2025 9/12/2025 9/5/2025 8/29/2025 8/22/2025 8/15/2025 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 VolatilityDeltaTrades8/15/2025$180.00$37.355Call22 - 112(+0)88.32% (+11.47%)0.99916428/15/2025$185.00$0.015Put31 - 1202(-1)80.51% (+9.93%)-0.00378538/15/2025$190.00$0.026Put45 - 13765(-2)72.73% (+8.37%)-0.007007158/15/2025$190.00$27.363Call531265(-2)72.73% (+8.37%)0.99680348/15/2025$192.50$0.035Put6 - - 381(+23)68.85% (+7.58%)-0.00971418/15/2025$195.00$0.049Put5112391199(+8)64.98% (+6.77%)-0.013661168/15/2025$195.00$22.374Call1 - - 364(-27)64.98% (+6.77%)0.99307918/15/2025$197.50$0.069Put1 - - 259(-6)61.11% (+5.95%)-0.01951918/15/2025$197.50$19.884Call4 - - 7(+0)61.11% (+5.95%)0.98948818/15/2025$200.00$0.099Put42181302(-149)57.24% (+5.10%)-0.02837314 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. 8/15/2025$200.00$17.400Call211 - 813(-2)57.24% (+7.32%)0.98379458/15/2025$202.50$0.145Put38171467(+2)53.40% (+4.23%)-0.042025118/15/2025$205.00$0.219Put204408013722(-227)49.59% (+3.32%)-0.063497568/15/2025$205.00$12.471Call100 - - 228(-34)49.59% (+3.32%)0.95841328/15/2025$207.50$0.340Put33221828(+311)45.84% (+2.36%)-0.097857108/15/2025$207.50$10.052Call6 - - 65(-13)45.84% (+2.36%)0.93071828/15/2025$210.00$0.545Put8831321248(+165)42.24% (+1.36%)-0.153356348/15/2025$210.00$7.700Call951922230(-7)42.24% (+1.36%)0.882602388/15/2025$212.50$0.903Put753313221(+1)38.92% (+0.35%)-0.241896198/15/2025$212.50$5.480Call2 - - 200(-22)38.92% (+0.35%)0.80008228/15/2025$215.00$1.531Put1331161419(-76)36.15% (-0.57%)-0.374839208/15/2025$215.00$3.515Call61225478(-90)36.15% (-0.57%)0.667162228/15/2025$217.50$2.589Put1534469(+1)33.33% (-2.19%)-0.54640878/15/2025$217.50$1.981Call1026314797(+44)34.35% (-1.81%)0.486511518/15/2025$220.00$4.169Put4 - 2645(-3)33.87% (-1.25%)-0.71648248/15/2025$220.00$0.996Call1,2922749829582(+32)33.87% (-1.25%)0.302845918/15/2025$222.50$0.480Call201092366(+20)34.69% (-0.80%)0.16887788/15/2025$225.00$0.237Call2071200695(+87)36.41% (-0.08%)0.091016158/15/2025$227.50$0.124Call35 - 2362(-8)38.63% (+0.72%)0.049931118/15/2025$230.00$0.069Call21 - 3530(+10)41.09% (+1.49%)0.02837628/15/2025$232.50$0.040Call1 - - 59(+0)43.66% (+2.23%)0.01678518/15/2025$240.00$0.010Call1210 - 9602(+0)51.44% (+4.15%)0.00427268/15/2025$242.50$0.007Call1 - - 4(+1)53.99% (+4.72%)0.00286518/15/2025$245.00$0.005Call1 - - 13(+0)56.49% (+5.27%)0.00196618/15/2025$255.00$0.001Call1 - - 0(+0)66.07% (+7.24%)0.00052518/15/2025$260.00$0.001Call1 - - 115(+0)70.60% (+8.12%)0.0002961End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Ally Financial Options Chain American Express Options Chain Bread Financial Options Chain Citizens Financial Group Options Chain Mastercard Options Chain OneMain Options Chain Synchrony Financial Options Chain Visa Options Chain SLM Options Chain Credit Acceptance Options Chain Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:COF) was last updated on 8/13/2025 by MarketBeat.com Staff From Our PartnersBREAKING: The House just passed 3 pro-crypto bills!THREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here. Crypto 101 Media | SponsoredTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredAlex’s “Next Magnificent Seven” stocksThe original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...The Oxford Club | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Something big is brewing in Washington. According to my research, an executive order from President Trump c...Weiss Ratings | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredTrump set to Boost Social Security Checks by 400%?If you're collecting or planning to collect social security... You should see this presentation about Presi...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Capital One Financial Corporation 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.
MarketBeat All Access