Free Trial
→ Move $1,000 into this stock before Nov 6 (From Altimetry) (Ad)tc pixel Free COF Stock Alerts

Capital One Financial (COF) Options Chain & Prices

Capital One Financial logo
$211.25 +8.10 (+3.99%)
Closing price 10/17/2025 03:59 PM Eastern
Extended Trading
$213.00 +1.75 (+0.83%)
As of 10/17/2025 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.
Compare

COF Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/24/2025$170.00$0.154Put2 - - 5
(-5)		77.35%
(-2.94%)		-0.0186481
10/24/2025$170.00$41.657Call1 - - 1
(+0)		77.35%
(-2.94%)		0.9817191
10/24/2025$175.00$0.252Put85 - 60
(+48)		74.25%
(-2.36%)		-0.0298136
10/24/2025$180.00$0.412Put1531774
(+681)		71.28%
(-1.90%)		-0.0471455
10/24/2025$180.00$31.923Call4 - - 35
(+35)		71.28%
(-1.90%)		0.9533184
10/24/2025$185.00$0.669Put4537835384
(+47)		68.45%
(-1.57%)		-0.07347956
10/24/2025$190.00$1.075Put53294392157
(+62)		65.77%
(-1.44%)		-0.11236243
10/24/2025$192.50$1.356Put82 - 82
(+20)		64.50%
(-1.46%)		-0.1377516
10/24/2025$195.00$1.704Put651022102
(+22)		63.27%
(-1.55%)		-0.16771418
10/24/2025$195.00$18.223Call1 - 13
(+1)		63.27%
(-1.55%)		0.8333341
10/24/2025$197.50$2.131Put144 - 80
(+39)		62.10%
(-1.71%)		-0.2025968
10/24/2025$197.50$16.151Call3 - - 6
(+0)		62.10%
(-1.71%)		0.7986441
10/24/2025$200.00$2.651Put1596453683
(-83)		60.98%
(-1.95%)		-0.24261631
10/24/2025$200.00$14.171Call3361346
(+22)		60.98%
(-1.95%)		0.75884418
10/24/2025$202.50$3.280Put3392142
(+15)		60.15%
(-2.04%)		-0.28786414
10/24/2025$202.50$12.298Call1091021120
(+113)		58.67%
(-3.52%)		0.7139169
10/24/2025$205.00$4.030Put1053541293
(-1)		58.92%
(-2.68%)		-0.33802129
10/24/2025$205.00$10.546Call1593144
(+8)		58.92%
(-2.68%)		0.6641212
10/24/2025$207.50$4.916Put392169161134
(+69)		58.00%
(-3.16%)		-0.39249578
10/24/2025$207.50$8.928Call3013552
(+5)		58.00%
(-3.16%)		0.61004417
10/24/2025$210.00$5.948Put63108320
(+215)		59.40%
(-1.47%)		-0.45035837
10/24/2025$210.00$7.457Call444237611283
(+165)		57.60%
(-3.27%)		0.55261387
10/24/2025$212.50$7.136Put443 - 96
(+44)		56.37%
(-4.36%)		-0.51037719
10/24/2025$212.50$6.139Call9472870
(+10)		56.37%
(-4.36%)		0.49306252
10/24/2025$215.00$8.484Put40 - 2179
(+4)		55.67%
(-5.04%)		-0.57108711
10/24/2025$215.00$4.980Call1102030928
(+23)		55.67%
(-5.04%)		0.43287465
10/24/2025$217.50$9.992Put1 - - 74
(+51)		55.06%
(-5.77%)		-0.6308491
10/24/2025$217.50$3.980Call15496977
(+35)		55.06%
(-5.77%)		0.37365534
10/24/2025$220.00$11.656Put6 - 159
(+0)		54.54%
(-6.53%)		-0.6880475
10/24/2025$220.00$3.134Call857135601722
(-1)		54.78%
(-6.30%)		0.31699228
10/24/2025$222.50$13.465Put2 - - 3
(+0)		54.11%
(-7.31%)		-0.7412711
10/24/2025$222.50$2.432Call64283321
(+7)		53.69%
(-7.73%)		0.26427613
10/24/2025$225.00$15.406Put8 - 321
(+0)		53.76%
(-8.09%)		-0.7894282
10/24/2025$225.00$1.861Call247713257
(+115)		53.76%
(-8.09%)		0.21659341
10/24/2025$227.50$1.405Call172627
(+1)		53.50%
(-8.87%)		0.1746219
10/24/2025$230.00$1.049Call529221230507
(+27)		53.32%
(-9.63%)		0.13862958
10/24/2025$232.50$0.775Call16114158
(+3)		53.23%
(-10.36%)		0.1085114
10/24/2025$235.00$0.568Call114233661
(+3)		53.21%
(-11.08%)		0.08387431
10/24/2025$240.00$0.298Call4531187
(+0)		53.37%
(-12.41%)		0.0485669
10/24/2025$245.00$0.154Call4 - - 347
(+290)		53.76%
(-13.62%)		0.0272581
10/24/2025$250.00$0.079Call3241325253
(+1)		54.34%
(-14.71%)		0.01494740
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:COF) was last updated on 10/18/2025 by MarketBeat.com Staff
From Our Partners
Holy ****... This could actually MAGA
A new document circulating from Washington is stirring major controversy — one that some say could redefine Am...
StocksToTrade | Sponsoredtc pixel
Trump’s new nightmare begins
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsoredtc pixel
Nvidia CEO’s Regret: ‘I Wish I Gave [Elon] More’…
Earlier this year I predicted that the only reason Elon was in Washington was to push an AI-first agenda. Sinc...
Altimetry | Sponsoredtc pixel
Altucher: It Looks Like My Trump prediction is coming true
New Hampshire just launched a Strategic Crypto Reserve — and James Altucher says it’s the first sign that “Tru...
Paradigm Press | Sponsoredtc pixel
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsoredtc pixel
If You Keep Cash In A U.S. Bank Account… Read This NOW
The Treasury Department just issued a stunning warning: U.S. banks could lose up to $6.6 trillion of custom...
Banyan Hill Publishing | Sponsoredtc pixel
$100 Trillion “AI Metal” Found in American Ghost Town
Jeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could...
Brownstone Research | Sponsoredtc pixel
Buy UBER immediately
BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...
Chaikin Analytics | Sponsoredtc pixel