Free Trial
Discover Investing Tools for the A.I EraGet 30 Days Free

Capital One Financial (COF) Options Chain & Prices

Capital One Financial logo
$211.79 -1.90 (-0.89%)
Closing price 10/8/2025 03:59 PM Eastern
Extended Trading
$212.62 +0.84 (+0.39%)
As of 10/8/2025 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.
Compare

COF Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/10/2025$190.00$0.022Put21153
(+0)		61.22%
(+1.88%)		-0.0071822
10/10/2025$195.00$0.052Put1 - 1106
(+3)		54.21%
(+0.95%)		-0.0172091
10/10/2025$200.00$0.135Put14951811478
(-4)		47.33%
(-0.01%)		-0.04465113
10/10/2025$202.50$0.228Put1235 - 427
(+93)		44.02%
(-0.48%)		-0.07406289
10/10/2025$205.00$0.397Put86214674
(-2)		40.88%
(-0.92%)		-0.1246179
10/10/2025$205.00$7.667Call2 - - 814
(-1)		40.88%
(-0.92%)		0.8761911
10/10/2025$207.50$0.713Put954471806
(+1)		38.06%
(-1.27%)		-0.20964234
10/10/2025$210.00$1.296Put255118131361
(+38)		35.81%
(-1.43%)		-0.342415120
10/10/2025$210.00$3.562Call1 - - 130
(-15)		35.81%
(-1.43%)		0.6611341
10/10/2025$212.50$2.309Put5652460
(-2)		34.48%
(-2.03%)		-0.51826213
10/10/2025$212.50$2.063Call82972427
(+4)		34.48%
(-1.25%)		0.4889647
10/10/2025$215.00$3.847Put3 - 1433
(+78)		34.32%
(-0.67%)		-0.6964213
10/10/2025$215.00$1.080Call45265213
(+29)		36.81%
(+1.82%)		0.31462115
10/10/2025$217.50$5.833Put4 - - 122
(+0)		35.27%
(+0.16%)		-0.8310421
10/10/2025$217.50$0.539Call1234563213
(+26)		35.27%
(+0.16%)		0.18221927
10/10/2025$220.00$8.092Put22 - - 94
(-16)		36.99%
(+1.02%)		-0.9132826
10/10/2025$220.00$0.271Call683821263
(+27)		36.99%
(+1.02%)		0.1008720
10/10/2025$222.50$10.487Put101 - 105
(+36)		60.23%
(+22.85%)		-0.957953
10/10/2025$222.50$0.141Call8073517
(-35)		39.16%
(+1.78%)		0.05583418
10/10/2025$225.00$12.943Put11 - - 57
(-16)		41.56%
(+2.44%)		-0.9804344
10/10/2025$225.00$0.077Call353122660
(+128)		41.56%
(+2.44%)		0.03160710
10/10/2025$227.50$15.426Put1 - - 82
(+23)		44.06%
(+3.00%)		-0.9912141
10/10/2025$227.50$0.044Call225 - 63
(+7)		44.06%
(+3.00%)		0.0184415
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 10/9/2025 by MarketBeat.com Staff
From Our Partners
Bitcoin grabs headlines, but smart money likes this token
Bitcoin grabs headlines, but smart money likes this token My research team has identified the token positio...
Crypto 101 Media | Sponsoredtc pixel
Magnificent 7 being replaced by the “Hidden 7”?
BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...
Chaikin Analytics | Sponsoredtc pixel
Capital Gains Tax Strategies for Seniors
Capital gains taxes can take a bite out of your retirement income—unless you have a smart strategy. From holdi...
SmartAsset | Sponsoredtc pixel
An $8 trillion-dollar discovery 17,000 ft underwater
A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...
Porter & Company | Sponsoredtc pixel
REVEALED: Something Big Happening Behind White House Doors
What I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
2013 miner reveals his trading system
While everyone else is gambling on meme coins or chasing the next "100x moonshot," our members are systematica...
Crypto Swap Profits | Sponsoredtc pixel