Free Trial

Capital One Financial (COF) Options Chain & Prices

Capital One Financial logo
$180.32 -2.76 (-1.51%)
As of 04/30/2025 03:59 PM Eastern

COF Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/2/2025$145.00$0.004Put3 - 342
(+0)
98.34%
(+11.09%)
-0.0012791
5/2/2025$160.00$20.411Call1 - - 15
(+0)
74.03%
(+6.61%)
0.986041
5/2/2025$162.50$0.074Put160 - - 58
(+0)
70.08%
(+5.89%)
-0.021737113
5/2/2025$165.00$0.117Put103772
(-1)
66.17%
(+5.17%)
-0.0339265
5/2/2025$167.50$0.187Put2262136690
(+0)
62.32%
(+4.46%)
-0.053454124
5/2/2025$170.00$0.305Put65128490
(+1)
58.58%
(+3.81%)
-0.08478624
5/2/2025$170.00$10.673Call37161576
(-2)
58.56%
(+3.78%)
0.915269
5/2/2025$172.50$0.504Put73 - 3858
(+10)
54.99%
(+3.19%)
-0.13487533
5/2/2025$175.00$0.842Put694351133
(+60)
51.68%
(+2.73%)
-0.21217730
5/2/2025$175.00$6.212Call44301385
(+0)
51.68%
(+2.73%)
0.7884258
5/2/2025$177.50$1.409Put14710123218
(+26)
48.81%
(+2.50%)
-0.3249123
5/2/2025$177.50$4.278Call2661036
(+5)
48.81%
(+2.49%)
0.67641312
5/2/2025$180.00$2.319Put321411
(+15)
46.62%
(+2.59%)
-0.4720782
5/2/2025$180.00$2.685Call73649203
(+3)
46.62%
(+2.59%)
0.53073828
5/2/2025$182.50$3.669Put42 - 27
(+0)
45.35%
(+3.14%)
-0.6332613
5/2/2025$182.50$1.526Call3581564
(+6)
45.35%
(+3.14%)
0.37163122
5/2/2025$185.00$5.455Put41 - 468
(-1)
45.15%
(+4.11%)
-0.7744393
5/2/2025$185.00$0.800Call27951152533
(+0)
45.15%
(+4.11%)
0.2322223
5/2/2025$187.50$7.573Put666 - 95
(-4)
45.91%
(+5.30%)
-0.8740252
5/2/2025$187.50$0.402Call8 - 4237
(+45)
45.91%
(+5.30%)
0.1335914
5/2/2025$190.00$0.203Call126 - 993238
(+112)
47.40%
(+6.47%)
0.07409817
5/2/2025$192.50$0.104Call21 - 1962
(+4)
49.38%
(+7.54%)
0.0406682
5/2/2025$195.00$0.056Call1716 - 1707
(+2)
51.63%
(+8.44%)
0.0227973
5/2/2025$197.50$0.031Call1 - - 54
(+4)
54.05%
(+9.22%)
0.0130611
5/2/2025$200.00$0.018Call33 - 2947
(+10)
56.56%
(+9.90%)
0.0076961
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:COF) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners