Capital One Financial (COF) Options Chain & Prices $220.76 +0.97 (+0.44%) Closing price 07/14/2025 03:59 PM EasternExtended Trading$220.79 +0.03 (+0.01%) As of 07:12 AM 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. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock COF Put and Call Options List 1/15/2027 12/18/2026 9/18/2026 6/18/2026 3/20/2026 2/20/2026 1/16/2026 12/19/2025 11/21/2025 10/17/2025 9/19/2025 8/29/2025 8/22/2025 8/15/2025 8/8/2025 8/1/2025 7/25/2025 7/18/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades7/18/2025$177.50$0.010Put10 - 340(+0)73.14% (+19.25%)-0.00201627/18/2025$185.00$0.017Put28 - 27870(+23)63.81% (+16.68%)-0.0038357/18/2025$190.00$0.026Put422220601(+0)57.81% (+15.00%)-0.00626567/18/2025$190.00$30.776Call1 - - 257(+0)57.81% (+15.00%)0.9934317/18/2025$192.50$0.033Put11 - 1044(+3)54.88% (+14.17%)-0.00819387/18/2025$195.00$0.044Put22 - 324(-16)51.99% (+13.34%)-0.0108917/18/2025$195.00$25.797Call10 - - 1417(+0)51.99% (+13.34%)0.98880717/18/2025$200.00$0.078Put1822748(+0)46.33% (+11.68%)-0.02030487/18/2025$200.00$20.836Call402652169(-1)46.33% (+11.68%)0.979402107/18/2025$202.50$0.109Put3 - - 111(+6)43.58% (+10.85%)-0.0285471 Get the Latest News and Ratings for COF and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Capital One Financial and its competitors with MarketBeat's FREE daily newsletter. 7/18/2025$205.00$0.155Put131 - 230(+74)40.89% (+10.00%)-0.04096857/18/2025$205.00$15.916Call33 - 126(+0)40.89% (+10.00%)0.95876817/18/2025$207.50$0.227Put81 - 549(+13)38.28% (+9.15%)-0.06002477/18/2025$210.00$0.342Put219149 - 1382(+169)35.77% (+8.29%)-0.089644187/18/2025$210.00$11.107Call5112762(-30)35.77% (+8.29%)0.9102147/18/2025$212.50$0.532Put2,9532,78946319(+143)33.36% (+7.37%)-0.1359932387/18/2025$212.50$8.798Call15 - 10139(+9)33.40% (+7.41%)0.86415527/18/2025$215.00$0.849Put791632238(+121)31.25% (+6.54%)-0.206938287/18/2025$215.00$6.615Call79310473(+9)31.25% (+6.54%)0.793391147/18/2025$217.50$1.377Put1191251149(+84)29.42% (+5.71%)-0.311084327/18/2025$217.50$4.643Call2731221(+5)29.42% (+5.71%)0.68983397/18/2025$220.00$2.229Put76820329(+111)28.06% (+4.98%)-0.449041207/18/2025$220.00$2.993Call8442196527(-37)28.06% (+4.98%)0.552821277/18/2025$222.50$3.503Put1 - 114(+7)27.29% (+4.47%)-0.60401917/18/2025$222.50$1.762Call1529730377(+26)27.98% (+5.16%)0.39903547/18/2025$225.00$5.210Put22 - 108(+1)27.16% (+4.23%)-0.7452217/18/2025$225.00$0.962Call1586216541(+159)27.16% (+4.23%)0.258927477/18/2025$227.50$0.500Call131882293(+24)27.39% (+4.07%)0.154492207/18/2025$230.00$0.257Call1104727700(+79)26.96% (+3.04%)0.087868177/18/2025$232.50$0.133Call34 - 22014(+0)27.37% (+2.70%)0.0489997/18/2025$235.00$0.071Call2 - - 52(+4)30.60% (+5.11%)0.02746427/18/2025$237.50$0.038Call4 - 428(+0)31.86% (+5.51%)0.01544817/18/2025$240.00$0.021Call1 - - 165(-1)33.16% (+5.91%)0.00880217/18/2025$242.50$0.012Call5 - 318(+0)34.46% (+6.32%)0.0050894End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Ally Financial Options Chain American Express Options Chain Bread Financial Options Chain Citizens Financial Group Options Chain Equitable Options Chain OneMain Options Chain Stifel Financial Options Chain Synovus Financial Options Chain Synchrony Financial Options Chain SLM Options Chain Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:COF) was last updated on 7/15/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredGoogle did what!?!?A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | Sponsored$100 Trillion “AI Metal” Found in American Ghost TownJeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could...Brownstone Research | Sponsored3..2..1.. AI 2.0 ignition (don’t sleep on this)I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredBuffett’s $325 Billion Cash Problem — Solved by Gold?A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...Golden Portfolio | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Capital One Financial Corporation Please log in to your account or sign up in order to add this asset to your watchlist. Share Capital One Financial With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free COF Stock Alerts