Free Trial

Capital One Financial (COF) Options Chain & Prices

Capital One Financial logo
$208.69 -2.10 (-1.00%)
As of 10:44 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

COF Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/8/2025$187.50$0.034Put4 - 40
(+0)
48.69%
(+6.96%)
-0.0097072
8/8/2025$190.00$0.050Put115 - 74291
(+264)
46.21%
(+6.42%)
-0.01436419
8/8/2025$190.00$21.142Call11 - 4
(+0)
46.21%
(+6.42%)
0.9856961
8/8/2025$192.50$0.076Put3 - - 20
(+8)
43.75%
(+5.84%)
-0.021532
8/8/2025$195.00$0.115Put4538 - 108
(+59)
41.30%
(+5.21%)
-0.0327765
8/8/2025$197.50$0.179Put799132
(+11)
38.90%
(+4.55%)
-0.05040717
8/8/2025$200.00$0.284Put25131477
(+29)
36.55%
(+3.82%)
-0.078358
8/8/2025$202.50$0.459Put108803166
(+76)
34.31%
(+3.00%)
-0.12253214
8/8/2025$202.50$9.057Call1 - 113
(+2)
34.32%
(+3.02%)
0.8783611
8/8/2025$205.00$0.752Put87713171226
(+1167)
32.18%
(+2.06%)
-0.19073230
8/8/2025$205.00$6.852Call11 - - 58
(+23)
32.23%
(+2.11%)
0.8104092
8/8/2025$207.50$1.246Put612018418
(+69)
30.39%
(+1.14%)
-0.29235410
8/8/2025$207.50$4.844Call1289229157
(+115)
30.39%
(-1.17%)
0.70982424
8/8/2025$210.00$2.051Put64263931
(+78)
28.95%
(+0.17%)
-0.42950616
8/8/2025$210.00$3.143Call19941119153
(+36)
28.95%
(+0.17%)
0.57430850
8/8/2025$212.50$3.272Put39 - 14198
(+22)
28.07%
(-0.64%)
-0.58770713
8/8/2025$212.50$1.855Call1358323107
(+76)
28.07%
(-0.64%)
0.41816859
8/8/2025$215.00$4.942Put143 - 537
(+345)
27.85%
(-1.17%)
-0.7355595
8/8/2025$215.00$1.008Call3141031421071
(+108)
27.85%
(-1.17%)
0.27230268
8/8/2025$217.50$6.976Put741370
(+311)
28.26%
(-1.39%)
-0.8465473
8/8/2025$217.50$0.523Call962644560
(+441)
28.26%
(-1.39%)
0.16252237
8/8/2025$220.00$9.241Put4 - - 55
(+3)
29.15%
(-1.35%)
-0.9171842
8/8/2025$220.00$0.269Call772115172
(+11)
29.16%
(-1.34%)
0.09228631
8/8/2025$222.50$0.141Call1407103117
(-92)
30.38%
(-1.13%)
0.05219
8/8/2025$225.00$0.077Call14 - - 157
(+32)
31.78%
(-0.84%)
0.0296117
8/8/2025$227.50$0.043Call3 - 12132
(+98)
33.29%
(-0.51%)
0.0172733
8/8/2025$230.00$0.025Call2110178
(+1)
34.87%
(-0.16%)
0.0102958
8/8/2025$232.50$0.015Call1 - - 39
(+16)
36.47%
(+0.20%)
0.0062961
8/8/2025$240.00$0.004Call211134
(+2)
41.26%
(+1.26%)
0.0016612
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:COF) was last updated on 8/5/2025 by MarketBeat.com Staff
From Our Partners