Free Trial

Capital One Financial (COF) Options Chain & Prices

Capital One Financial logo
$223.33 -3.89 (-1.71%)
Closing price 09/2/2025 03:59 PM Eastern
Extended Trading
$221.50 -1.83 (-0.82%)
As of 09/2/2025 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.

COF Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/5/2025$190.00$33.700Call11 - 9
(+5)
63.38%
(+20.00%)
0.9980521
9/5/2025$200.00$0.030Put3513342
(+0)
52.26%
(+15.71%)
-0.00884411
9/5/2025$200.00$23.729Call22 - 15
(+0)
52.26%
(+15.71%)
0.9913542
9/5/2025$202.50$0.045Put21 - 13
(+0)
49.54%
(+14.65%)
-0.0130622
9/5/2025$202.50$21.245Call4 - - 82
(+0)
49.54%
(+14.65%)
0.9871434
9/5/2025$205.00$0.067Put12 - - 573
(+0)
46.83%
(+13.59%)
-0.019593
9/5/2025$207.50$0.102Put457 - 1506
(+0)
44.16%
(+12.55%)
-0.029857
9/5/2025$207.50$16.305Call3 - - 82
(+0)
44.16%
(+12.55%)
0.9703943
9/5/2025$210.00$0.159Put14710418135
(+0)
41.54%
(+11.53%)
-0.04618542
9/5/2025$210.00$13.864Call20317127
(+0)
41.54%
(+11.53%)
0.9541144
9/5/2025$212.50$0.253Put36031414318
(-2)
38.98%
(+10.54%)
-0.07243449
9/5/2025$215.00$0.413Put1,17833029172
(+0)
36.53%
(+9.60%)
-0.11468561
9/5/2025$217.50$0.688Put1,9011658839
(+169)
34.25%
(+8.76%)
-0.181558181
9/5/2025$220.00$1.157Put90466212
(+166)
32.24%
(+8.99%)
-0.28275636
9/5/2025$220.00$4.862Call7 - 3122
(+1)
32.24%
(+8.10%)
0.7197817
9/5/2025$222.50$1.936Put72172
(+39)
30.64%
(+7.70%)
-0.4221597
9/5/2025$222.50$3.134Call5432861
(+6)
30.64%
(+7.70%)
0.58250616
9/5/2025$225.00$3.139Put22114147
(+68)
29.62%
(+7.67%)
-0.58564810
9/5/2025$225.00$1.823Call132814238
(+69)
29.62%
(+7.67%)
0.42181329
9/5/2025$227.50$4.801Put2510260
(+22)
29.30%
(+8.06%)
-0.73954711
9/5/2025$227.50$0.966Call168296318
(+192)
29.30%
(+8.06%)
0.27040515
9/5/2025$230.00$6.842Put1 - - 8
(+2)
29.63%
(+8.77%)
-0.8545041
9/5/2025$230.00$0.482Call35917643585
(+307)
29.63%
(+8.77%)
0.15685950
9/5/2025$232.50$0.237Call1207440216
(+151)
30.48%
(+9.64%)
0.08584612
9/5/2025$235.00$0.118Call1426140
(+49)
31.67%
(+10.54%)
0.0460467
9/5/2025$237.50$0.060Call261212078
(+2038)
33.07%
(+11.40%)
0.0248017
9/5/2025$250.00$0.003Call1 - - 9
(+0)
40.96%
(+15.03%)
0.0015471
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:COF) was last updated on 9/3/2025 by MarketBeat.com Staff
From Our Partners