Free Trial

Capital One Financial (COF) Options Chain & Prices

Capital One Financial logo
$217.04 +1.17 (+0.54%)
Closing price 03:58 PM Eastern
Extended Trading
$224.80 +7.76 (+3.57%)
As of 07:28 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
7/25/2025$175.00$0.011Put2312074
(+3)
72.35%
(+8.95%)
-0.0024597
7/25/2025$180.00$0.024Put3751334
(+3)
68.61%
(+8.01%)
-0.00505214
7/25/2025$185.00$0.052Put2592541431
(+10)
64.97%
(+7.07%)
-0.01053931
7/25/2025$187.50$0.075Put13510
(+0)
63.26%-0.0150717
7/25/2025$190.00$0.110Put38106166
(+13)
61.57%
(+6.26%)
-0.0216449
7/25/2025$192.50$0.162Put4120436
(+11)
59.93%
(+5.88%)
-0.03098713
7/25/2025$195.00$0.238Put54139782
(+116)
56.81%
(+3.97%)
-0.04414112
7/25/2025$195.00$21.402Call15 - - 45
(+0)
58.36%
(+5.52%)
0.9561124
7/25/2025$197.50$0.351Put1611012267
(+218)
56.85%
(+5.17%)
-0.062835
7/25/2025$200.00$0.509Put3249214481
(+40)
55.46%
(+5.46%)
-0.08745638
7/25/2025$200.00$16.675Call15113190
(+10)
55.46%
(+4.92%)
0.9129395
7/25/2025$202.50$0.738Put484 - 115
(+68)
54.14%
(+4.68%)
-0.1209822
7/25/2025$205.00$1.061Put5154025219
(+109)
52.94%
(+4.49%)
-0.16471699
7/25/2025$205.00$12.230Call16 - 170
(+0)
52.94%
(+4.50%)
0.8360217
7/25/2025$207.50$1.508Put1841455134
(+78)
51.86%
(+4.37%)
-0.21995543
7/25/2025$207.50$10.177Call11 - 27
(+9)
51.86%
(+4.38%)
0.7810881
7/25/2025$210.00$2.113Put206699990
(+35)
50.93%
(+4.32%)
-0.28706345
7/25/2025$210.00$8.281Call3277163
(+7)
50.93%
(+4.21%)
0.71443614
7/25/2025$212.50$2.909Put99262084
(+21)
51.23%
(+5.44%)
-0.36488829
7/25/2025$212.50$6.574Call2412105
(+97)
50.15%
(+4.35%)
0.6371876
7/25/2025$215.00$3.922Put351421282
(+10)
49.53%
(+4.46%)
-0.45055831
7/25/2025$215.00$5.084Call9028231109
(+21)
49.53%
(+4.46%)
0.5521826
7/25/2025$217.50$5.200Put121205883
(+1)
49.09%
(+4.17%)
-0.54167128
7/25/2025$217.50$3.801Call55297106
(+15)
50.83%
(+6.38%)
0.46178729
7/25/2025$220.00$6.696Put368537248
(+5)
48.83%
(+4.91%)
-0.62922313
7/25/2025$220.00$2.786Call23913368710
(+29)
49.54%
(+5.62%)
0.375185108
7/25/2025$222.50$2.008Call843030169
(+92)
48.76%
(+4.83%)
0.29697640
7/25/2025$225.00$10.278Put63359
(+0)
48.84%
(+5.65%)
-0.7785173
7/25/2025$225.00$1.393Call1525927281
(+80)
48.84%
(+5.65%)
0.22538449
7/25/2025$227.50$0.967Call491214301
(+54)
49.07%
(+6.09%)
0.16895725
7/25/2025$230.00$0.655Call19936129258
(+39)
49.44%
(+6.55%)
0.12294950
7/25/2025$232.50$0.440Call123231979
(+11)
49.93%
(+7.03%)
0.08785439
7/25/2025$235.00$0.291Call186221125
(-1)
49.06%
(+6.07%)
0.06147825
7/25/2025$237.50$0.194Call12 - 436
(+23)
51.17%
(+8.00%)
0.0431834
7/25/2025$240.00$0.129Call2335784124
(+20)
51.91%
(+8.47%)
0.02992116
7/25/2025$242.50$0.085Call121 - 10
(+8)
52.71%
(+8.94%)
0.02054
7/25/2025$245.00$0.057Call237420335
(+24)
53.52%
(+9.36%)
0.01423113
7/25/2025$247.50$0.038Call4130
(+0)
54.38%0.0098083
7/25/2025$250.00$0.026Call55 - 26
(+0)
55.26%
(+10.18%)
0.0067721
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:COF) was last updated on 7/22/2025 by MarketBeat.com Staff
From Our Partners