Free Trial

Capital One Financial (COF) Options Chain & Prices

Capital One Financial logo
$215.01 +2.25 (+1.06%)
Closing price 03:59 PM Eastern
Extended Trading
$215.65 +0.64 (+0.30%)
As of 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
7/3/2025$190.00$25.065Call2 - - 32
(+0)
64.79%
(+11.65%)
0.9963261
7/3/2025$192.50$22.572Call1 - - 34
(+0)
60.94%
(+10.79%)
0.9945441
7/3/2025$195.00$20.081Call3 - 1238
(+1)
57.09%
(+9.92%)
0.9917612
7/3/2025$197.50$0.036Put52 - 1215
(+294)
53.21%
(+9.00%)
-0.0128485
7/3/2025$197.50$17.594Call20 - - 49
(+0)
53.23%
(+9.03%)
0.9873011
7/3/2025$200.00$0.055Put12 - 2567
(-8)
49.34%
(+8.07%)
-0.0202292
7/3/2025$200.00$15.116Call407 - 326
(+6)
49.36%
(+8.10%)
0.97995310
7/3/2025$202.50$0.089Put52 - 2583
(+47)
45.49%
(+10.16%)
-0.0327949
7/3/2025$205.00$0.148Put531405
(+199)
41.69%
(+6.05%)
-0.0549135
7/3/2025$205.00$10.211Call4 - - 199
(-12)
41.71%
(+6.07%)
0.9454824
7/3/2025$207.50$0.259Put39611507
(+388)
38.01%
(+4.91%)
-0.09484518
7/3/2025$207.50$7.824Call1312104
(+10)
38.01%
(+4.91%)
0.905646
7/3/2025$210.00$0.481Put42421083237
(+56)
34.59%
(+3.60%)
-0.16885748
7/3/2025$210.00$5.545Call4365388
(+7)
34.59%
(+3.60%)
0.83237917
7/3/2025$212.50$0.939Put1181716159
(+95)
31.79%
(+2.21%)
-0.30046323
7/3/2025$212.50$3.500Call877210159
(+7)
31.79%
(+2.21%)
0.7029520
7/3/2025$215.00$1.855Put132460
(+13)
30.23%
(+1.06%)
-0.49727811
7/3/2025$215.00$1.904Call3,2921,5111,1871135
(+332)
30.23%
(+1.06%)
0.510382228
7/3/2025$217.50$3.395Put11376
(+6)
30.47%
(+0.66%)
-0.70196711
7/3/2025$217.50$0.923Call1,4991343571207
(-23)
30.47%
(+0.66%)
0.3096778
7/3/2025$220.00$5.440Put11 - 1
(+1)
32.25%
(+1.03%)
-0.8432091
7/3/2025$220.00$0.441Call620508652902
(-303)
32.25%
(+1.91%)
0.16934364
7/3/2025$222.50$7.745Put11 - 0
(+0)
34.88%
(+1.78%)
-0.9201551
7/3/2025$222.50$0.224Call21122275
(+244)
34.88%
(+1.80%)
0.091769
7/3/2025$225.00$0.122Call27 - 2159
(+43)
37.89%
(+2.69%)
0.0513343
7/3/2025$227.50$0.071Call1 - 129
(+27)
41.02%
(+3.58%)
0.0301691
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:COF) was last updated on 7/1/2025 by MarketBeat.com Staff
From Our Partners