NYSE:COF

Capital One Financial Options Chain and Prices

$134.17

+1.44 (+1.08 %)

(As of 04/9/2021 12:00 AM ET)

Add

Compare

Today's Range

$132.41

Now: $134.17▼

$134.45

50-Day Range

$117.02

MA: $126.83▼

$132.97

52-Week Range

$49.41

Now: $134.17▼

$134.70

Volume2.11 million shs

Average Volume3.34 million shs

Market Capitalization$61.27 billion

P/E Ratio67.09

Dividend Yield1.21%

Beta1.72

Capital One Financial (NYSE:COF) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
4/16/2021	$195.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
4/16/2021	$190.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
4/16/2021	$185.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
4/16/2021	$180.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
4/16/2021	$175.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
4/16/2021	$170.00	$0.025	Call	0	0	0	1 (+0)	0.683594	0.007086	0
4/16/2021	$165.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
4/16/2021	$160.00	$0.125	Call	0	0	0	6 (+0)	0.653516 (+0.047852)	0.028705	0
4/16/2021	$155.00	$0.000	Call	0	0	0	109 (+0)		0.0	0
4/16/2021	$150.00	$0.025	Call	3	0	0	187 (+0)	0.355469 (-0.079297)	0.012515	1

4/16/2021	$145.00	$0.035	Call	1	0	0	817 (-1)	0.268847 (-0.061532)	0.019399	1
4/16/2021	$140.00	$0.295	Call	12	3	3	444 (-1)	0.26195 (-0.02507)	0.124177	10
4/16/2021	$139.00	$0.455	Call	4	3	0	220 (-1)	0.265234 (-0.023594)	0.17247	3
4/16/2021	$138.00	$0.640	Call	64	61	2	145 (+1)	0.265713 (-0.018347)	0.227694	15
4/16/2021	$137.00	$0.890	Call	41	1	0	37 (+32)	0.266158 (-0.015384)	0.291901	7
4/16/2021	$136.00	$1.170	Call	63	17	17	45 (-11)	0.261282 (-0.023312)	0.360817	12
4/16/2021	$135.00	$1.590	Call	121	28	36	4207 (+1)	0.26594 (-0.020732)	0.440774	24
4/16/2021	$134.00	$2.045	Call	63	27	16	111 (+44)	0.264428 (-0.024896)	0.52112	16
4/16/2021	$133.00	$2.795	Call	5	2	1	92 (+34)	0.29265 (+0.001152)	0.593441	3
4/16/2021	$132.00	$3.250	Call	62	10	0	57 (+16)	0.269103 (-0.024013)	0.675879	6
4/16/2021	$131.00	$3.950	Call	3	0	0	147 (-30)	0.269365 (-0.020198)	0.745264	2
4/16/2021	$130.00	$4.775	Call	57	23	4	4735 (-16)	0.28089 (-0.020138)	0.797056	10
4/16/2021	$129.00	$5.750	Call	2	0	0	101 (+0)	0.315913 (+0.011232)	0.821239	2
4/16/2021	$128.00	$6.450	Call	29	0	0	24 (+0)	0.280851 (+0.00043)	0.890631	10
4/16/2021	$127.00	$7.425	Call	4	2	0	188 (+0)	0.306294 (+0.020873)	0.905914	2
4/16/2021	$126.00	$8.200	Call	0	0	0	124 (+0)	0.221631 (-0.091827)	0.980412	0
4/16/2021	$125.00	$9.325	Call	2	0	1	598 (-4)	0.329977 (-0.064545)	0.942034	2
4/16/2021	$124.00	$10.025	Call	0	0	0	234 (+0)	0.0	1.0	0
4/16/2021	$123.00	$11.025	Call	0	0	0	118 (+0)	0.0	1.0	0
4/16/2021	$122.00	$11.950	Call	0	0	0	0 (+0)	0.0	1.0	0
4/16/2021	$121.00	$13.025	Call	0	0	0	1 (+0)	0.0	1.0	0
4/16/2021	$120.00	$13.975	Call	0	0	0	409 (-10)	0.0	1.0	0
4/16/2021	$119.00	$14.875	Call	0	0	0	0 (+0)	0.0	1.0	0
4/16/2021	$118.00	$15.775	Call	0	0	0	0 (+0)	0.0	1.0	0
4/16/2021	$117.00	$16.950	Call	0	0	0	0 (+0)	0.0	1.0	0
4/16/2021	$116.00	$18.025	Call	0	0	0	0 (+0)			0
4/16/2021	$115.00	$19.125	Call	1	0	0	64 (+0)			1
4/16/2021	$110.00	$23.900	Call	0	0	0	81 (+0)	0.0	1.0	0
4/16/2021	$105.00	$28.950	Call	0	0	0	1 (+0)			0
4/16/2021	$100.00	$33.850	Call	0	0	0	1 (+0)			0
4/16/2021	$95.00	$38.975	Call	0	0	0	7 (+0)			0
4/16/2021	$90.00	$43.950	Call	0	0	0	1 (+0)			0
4/16/2021	$85.00	$48.950	Call	0	0	0	0 (+0)			0
4/16/2021	$80.00	$53.925	Call	0	0	0	0 (+0)			0
4/16/2021	$75.00	$58.950	Call	0	0	0	0 (+0)			0
4/16/2021	$70.00	$63.950	Call	0	0	0	0 (+0)			0
4/16/2021	$65.00	$68.950	Call	0	0	0	0 (+0)			0
4/16/2021	$60.00	$74.000	Call	0	0	0	0 (+0)			0
4/16/2021	$195.00	$61.200	Put	0	0	0	0 (+0)	1.45469 (+0.258887)	-0.963587	0
4/16/2021	$190.00	$56.050	Put	0	0	0	0 (+0)	1.24736 (+0.062272)	-0.974153	0
4/16/2021	$185.00	$51.100	Put	0	0	0	0 (+0)	1.21472 (+0.230242)	-0.968044	0
4/16/2021	$180.00	$46.125	Put	0	0	0	0 (+0)	1.15737 (+0.241069)	-0.963858	0
4/16/2021	$175.00	$41.100	Put	0	0	0	0 (+0)	1.0521 (+0.201141)	-0.963715	0
4/16/2021	$170.00	$35.950	Put	0	0	0	0 (+0)	0.828064 (+0.057257)	-0.978711	0
4/16/2021	$165.00	$30.975	Put	0	0	0	0 (+0)	0.763121 (+0.07596)	-0.972876	0
4/16/2021	$160.00	$26.050	Put	0	0	0	0 (+0)	0.720934	-0.95873	0
4/16/2021	$155.00	$21.150	Put	0	0	0	0 (+0)	0.660842 (+0.125872)	-0.938515	0
4/16/2021	$150.00	$16.050	Put	0	0	0	4 (+0)	0.499283 (+0.003678)	-0.943741	0
4/16/2021	$145.00	$11.250	Put	0	0	0	0 (+0)	0.441602	-0.89266	0
4/16/2021	$140.00	$6.050	Put	0	0	0	11 (+0)	0.240181 (-0.071287)	-0.89693	0
4/16/2021	$139.00	$5.700	Put	0	0	0	10 (+0)	0.348075 (+0.044928)	-0.764483	0
4/16/2021	$138.00	$3.840	Put	0	0	0	0 (+0)	0.095819 (-0.230932)	-0.984134	0
4/16/2021	$137.00	$3.360	Put	0	0	0	0 (+0)	0.208939 (+0.025024)	-0.763375	0
4/16/2021	$136.00	$2.935	Put	15	10	0	15 (+0)	0.253248 (-0.042363)	-0.645301	2
4/16/2021	$135.00	$2.405	Put	60	10	0	45 (+0)	0.261666 (-0.021677)	-0.560129	3
4/16/2021	$134.00	$1.910	Put	102	5	21	70 (+2)	0.269849 (-0.013644)	-0.47914	30
4/16/2021	$133.00	$1.465	Put	53	8	2	86 (+23)	0.268609 (-0.043057)	-0.399586	19
4/16/2021	$132.00	$1.105	Put	45	11	4	41 (+19)	0.272656 (-0.015945)	-0.325604	13
4/16/2021	$131.00	$0.825	Put	1	0	1	8 (-3)	0.275781 (-0.01614)	-0.258955	1
4/16/2021	$130.00	$0.650	Put	378	29	23	185 (+1)	0.290181 (-0.001365)	-0.208655	320
4/16/2021	$129.00	$0.480	Put	33	0	12	41 (-1)	0.293359 (-0.002078)	-0.161352	5
4/16/2021	$128.00	$0.380	Put	31	1	2	240 (+158)	0.311328 (+0.011595)	-0.128856	10
4/16/2021	$127.00	$0.285	Put	58	0	1	36 (+1)	0.314453 (+0.005735)	-0.099341	10
4/16/2021	$126.00	$0.240	Put	2	0	0	90 (+2)	0.333203 (+0.022532)	-0.081951	2
4/16/2021	$125.00	$0.200	Put	605	0	1	1336 (+299)	0.35383 (+0.018144)	-0.067588	305
4/16/2021	$124.00	$0.165	Put	0	0	0	6 (+0)	0.365263 (+0.02657)	-0.055165	0
4/16/2021	$123.00	$0.140	Put	1	0	1	88 (-10)	0.380497 (+0.024059)	-0.046102	1
4/16/2021	$122.00	$0.115	Put	27	0	1	294 (+191)	0.395489 (+0.031824)	-0.037577	10
4/16/2021	$121.00	$0.075	Put	0	0	0	21 (+0)	0.395644 (+0.012907)	-0.025972	0
4/16/2021	$120.00	$0.080	Put	20	3	0	1206 (+127)	0.426634 (+0.024438)	-0.025675	8
4/16/2021	$119.00	$0.100	Put	2	0	0	63 (+0)	0.474776 (+0.063121)	-0.028623	2
4/16/2021	$118.00	$0.090	Put	29	0	8	63 (+0)	0.49036 (+0.005784)	-0.02532	8
4/16/2021	$117.00	$0.085	Put	18	0	0	26 (+0)	0.509192 (-0.003338)	-0.022814	10
4/16/2021	$116.00	$0.000	Put	0	0	0	15 (+0)		0.0	0
4/16/2021	$115.00	$0.045	Put	36	10	2	1917 (-1)	0.516745 (+0.009136)	-0.012716	8
4/16/2021	$110.00	$0.040	Put	32	0	0	271 (-1)	0.637941 (+0.030224)	-0.009623	15
4/16/2021	$105.00	$0.020	Put	1	0	0	400 (+0)	0.708519 (+0.007576)	-0.004631	1
4/16/2021	$100.00	$0.000	Put	0	0	0	1424 (+0)		0.0	0
4/16/2021	$95.00	$0.005	Put	0	0	0	92 (+0)	0.853064 (-0.0479)	-0.000954	0
4/16/2021	$90.00	$0.025	Put	0	0	0	16 (+0)	1.1371 (+0.100469)	-0.003592	0
4/16/2021	$85.00	$0.000	Put	0	0	0	1 (+0)		0.0	0
4/16/2021	$80.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
4/16/2021	$75.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
4/16/2021	$70.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
4/16/2021	$65.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
4/16/2021	$60.00	$0.000	Put	0	0	0	0 (+0)		0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 4/10/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Capital One Financial Options Chain and Prices

Adding

Adding

Adding Capital One Financial Co.

Options Chain

Capital One Financial (NYSE:COF) Options Chain

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources