Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Capital One Financial (COF) Options Chain & Prices

Capital One Financial logo
$224.71 +3.61 (+1.63%)
As of 03:46 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

COF Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/29/2025$185.00$0.003Put2 - 11636
(+4)		55.15%
(+9.57%)		-0.0008512
8/29/2025$200.00$0.029Put163864
(-20)		41.64%
(+6.08%)		-0.00939513
8/29/2025$200.00$21.513Call1 - - 40
(-2)		41.64%
(+6.08%)		0.9908031
8/29/2025$205.00$0.075Put1212260
(-31)		37.34%
(+4.95%)		-0.0235987
8/29/2025$207.50$0.123Put49 - 569
(+3)		35.27%
(+4.41%)		-0.0382268
8/29/2025$210.00$0.207Put87 - 2623
(+178)		33.26%
(+3.88%)		-0.06263319
8/29/2025$210.00$11.699Call31 - 330
(-6)		33.26%
(+3.88%)		0.9379712
8/29/2025$212.50$0.355Put6012616
(+494)		31.37%
(+3.38%)		-0.10300412
8/29/2025$212.50$9.348Call11 - 40
(-12)		31.37%
(+3.38%)		0.898021
8/29/2025$215.00$0.616Put25655112238
(+86)		29.63%
(+2.93%)		-0.16842541
8/29/2025$215.00$7.108Call1711278
(-4)		30.51%
(+3.80%)		0.8335728
8/29/2025$217.50$1.073Put130638423
(+333)		28.13%
(+2.56%)		-0.2684334
8/29/2025$217.50$5.061Call21 - 71
(+34)		28.13%
(+2.56%)		0.7353082
8/29/2025$220.00$1.835Put661118132
(+67)		26.97%
(+2.34%)		-0.40632328
8/29/2025$220.00$3.314Call15511833384
(+18)		26.97%
(+2.34%)		0.60007928
8/29/2025$222.50$3.013Put216768
(+61)		26.25%
(+2.31%)		-0.56835410
8/29/2025$222.50$1.973Call362147182396
(-171)		27.27%
(+2.16%)		0.441324126
8/29/2025$225.00$4.640Put31215
(+9)		26.04%
(+2.49%)		-0.7230482
8/29/2025$225.00$1.075Call593215223
(+47)		26.04%
(+2.18%)		0.2894322
8/29/2025$227.50$0.549Call801837425
(+364)		26.31%
(+2.37%)		0.1718829
8/29/2025$230.00$0.272Call441992168
(+47)		26.97%
(+3.54%)		0.09552721
8/29/2025$232.50$0.134Call1341111125
(+76)		27.89%
(+3.78%)		0.05138426
8/29/2025$235.00$0.067Call24 - 5322
(+187)		28.98%
(+4.27%)		0.0274194
8/29/2025$240.00$0.018Call55 - 21
(-9)		31.42%
(+5.19%)		0.0080361
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:COF) was last updated on 8/26/2025 by MarketBeat.com Staff
From Our Partners
“Sell Nvidia before earnings”
Eric Fry just went live with one of his most controversial calls yet: “Sell Nvidia.” While Wall Street has bee...
InvestorPlace | Sponsoredtc pixel
Think you missed gold’s boom? Think again
If you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...
Investors Alley | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
The $7 company helping Nvidia build the world’s first trillion-dollar robot …
Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...
Weiss Ratings | Sponsoredtc pixel
BREAKING: Meta, Apple and NASA rush to invest in new "E.I." tech
Big Tech and even NASA are racing to back a breakthrough known as “E.I. Tech,” set to launch September 1st. Ex...
Behind the Markets | Sponsoredtc pixel
Trump’s national nightmare is here
While the headlines focus on global conflicts, there’s a very different crisis brewing at home. Washington has...
Porter & Company | Sponsoredtc pixel
It’s game over for Central Banks
Central banks are losing control. Inflation isn’t fixed, debt is exploding, and stocks have never looked more ...
Golden Portfolio | Sponsoredtc pixel
Buffett, Gates and Bezos Dumping Stocks
The world's wealthiest individuals are making huge moves with their money. Warren Buffett just liquidated b...
Banyan Hill Publishing | Sponsoredtc pixel