Log in

NYSE:COFCapital One Financial Options Chain and Prices

$60.80
+2.45 (+4.20 %)
(As of 07/13/2020 04:00 PM ET)
Add
Compare
Today's Range
$57.87
Now: $60.80
$60.84
50-Day Range
$58.35
MA: $67.31
$80.00
52-Week Range
$38.00
Now: $60.80
$107.59
Volume3.14 million shs
Average Volume4.57 million shs
Market Capitalization$27.68 billion
P/E Ratio11.97
Dividend Yield2.63%
Beta1.75

Options Chain

Capital One Financial (NYSE:COF) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/17/2020$115.00$0.020Call000376
(+4)
2.24142
(+0.145321)
0.0054490
7/17/2020$110.00$0.025Call000231
(+2)
2.17075
(+0.492569)
0.0073290
7/17/2020$105.00$0.000Call00038
(+0)
0.00
7/17/2020$100.00$0.080Call1000100141
(+0)
2.12970.0194831
7/17/2020$95.00$0.070Call000349
(+5)
1.87156
(+0.381032)
0.0171530
7/17/2020$90.00$0.085Call202242
(+2)
1.73263
(+0.3751)
0.0225781
7/17/2020$87.50$0.000Call000259
(+0)
0.00
7/17/2020$85.00$0.055Call19922137535
(-11)
1.41285
(+0.25848)
0.01754123
7/17/2020$82.50$0.000Call000263
(+0)
0.00
7/17/2020$80.00$0.075Call888642991
(-3)
1.24393
(+0.227719)
0.02577213
7/17/2020$79.00$0.050Call0000
(+0)
1.12343
(-0.083127)
0.0196010
7/17/2020$78.00$0.000Call00010
(+0)
0.00
7/17/2020$77.50$0.245Call200334
(+7)
1.39244
(+0.262007)
0.0659381
7/17/2020$77.00$0.145Call00033
(+3)
1.22607
(+0.351858)
0.046540
7/17/2020$76.00$0.075Call00044
(+4)
1.04009
(+0.095572)
0.0299990
7/17/2020$75.50$0.090Call000115
(+100)
1.04509
(+0.128295)
0.0350740
7/17/2020$75.00$0.090Call9031179
(+0)
1.01746
(+0.13432)
0.0358775
7/17/2020$74.50$0.120Call00037
(+0)
1.04257
(+0.096054)
0.0451860
7/17/2020$74.00$0.055Call00070
(+2)
0.885033
(+0.03554)
0.0261810
7/17/2020$73.50$0.120Call000186
(+0)
0.983535
(+0.076623)
0.0474410
7/17/2020$73.00$0.100Call00010
(+3)
0.921112
(+0.064797)
0.0427760
7/17/2020$72.50$0.090Call14014687
(+0)
0.874139
(+0.089412)
0.0407822
7/17/2020$72.00$0.130Call21179
(+2)
0.906424
(+0.074673)
0.0544242
7/17/2020$71.50$0.120Call40419
(+1)
0.860703
(-0.010843)
0.0530321
7/17/2020$71.00$0.200Call3009
(+0)
0.925868
(+0.123492)
0.0773093
7/17/2020$70.50$0.180Call2020099
(+3)
0.869728
(+0.083762)
0.0744071
7/17/2020$70.00$0.235Call3341461141395
(-3)
0.890292
(+0.156641)
0.09144830
7/17/2020$69.50$0.380Call00048
(+0)
0.972664
(+0.132401)
0.1270520
7/17/2020$69.00$0.400Call11043
(+0)
0.946801
(+0.161778)
0.1353421
7/17/2020$68.50$0.445Call1111064
(+1)
0.936083
(+0.054672)
0.1489352
7/17/2020$68.00$0.420Call933129
(+6)
0.876558
(+0.110965)
0.1495636
7/17/2020$67.50$0.370Call29123854
(+26)
0.799756
(+0.10455)
0.1449615
7/17/2020$67.00$0.595Call175578
(+2)
0.892313
(+0.082252)
0.1949666
7/17/2020$66.50$0.765Call30025
(+0)
0.933671
(+0.175153)
0.2294113
7/17/2020$66.00$0.780Call1253146
(+2)
0.889016
(+0.162427)
0.2414358
7/17/2020$65.50$0.775Call17214121
(+3)
0.832677
(+0.082481)
0.25205810
7/17/2020$65.00$0.865Call22253109484
(+5)
0.819165
(+0.14743)
0.27722249
7/17/2020$64.50$1.065Call2438318
(+0)
0.849045
(+0.098447)
0.31548611
7/17/2020$64.00$1.160Call703910111
(-19)
0.825946
(+0.135047)
0.34228316
7/17/2020$63.50$1.320Call74325
(+19)
0.824442
(+0.07798)
0.3759027
7/17/2020$63.00$1.545Call1075750148
(+18)
0.842255
(+0.218702)
0.41368620
7/17/2020$62.50$1.690Call1391361180
(+11)
0.821258
(+0.176323)
0.44702110
7/17/2020$62.00$1.985Call775323190
(+10)
0.852096
(+0.193405)
0.48597820
7/17/2020$61.50$2.045Call90232
(+11)
0.784215
(+0.096376)
0.5211423
7/17/2020$61.00$2.280Call98787409
(+364)
0.776702
(+0.11422)
0.56085618
7/17/2020$60.50$2.695Call178947
(+4)
0.83313
(+0.172944)
0.59593713
7/17/2020$60.00$3.205Call15120810
(-17)
0.923265
(+0.28756)
0.623239
7/17/2020$59.50$3.350Call44047
(+7)
0.857049
(+0.076392)
0.6643281
7/17/2020$59.00$3.800Call76052
(+2)
0.912607
(+0.14192)
0.6887972
7/17/2020$58.50$4.025Call00041
(+0)
0.861402
(+0.132345)
0.7292590
7/17/2020$58.00$4.375Call972280
(-1)
0.857688
(+0.162121)
0.7606614
7/17/2020$57.50$5.175Call101251
(+0)
1.07393
(+0.331113)
0.7463851
7/17/2020$57.00$5.525Call1001
(+0)
1.06824
(+0.307353)
0.7716181
7/17/2020$56.50$5.650Call0000
(+0)
0.925854
(+0.200095)
0.8247160
7/17/2020$56.00$6.275Call11011
(+1)
1.06162
(+0.214894)
0.8179011
7/17/2020$55.00$7.000Call000106
(-1)
1.00158
(+0.20755)
0.8701630
7/17/2020$54.00$7.950Call0000
(+0)
1.07384
(+0.1623)
0.8891180
7/17/2020$53.00$9.350Call0000
(+0)
1.48359
(+0.574245)
0.8512290
7/17/2020$52.50$9.300Call141115
(+0)
1.08946
(+0.064755)
0.9268844
7/17/2020$50.00$12.125Call00017
(+0)
1.67908
(+0.48788)
0.8981720
7/17/2020$47.50$14.375Call2004
(+0)
1.70595
(+0.269333)
0.9383651
7/17/2020$45.00$17.150Call2202
(+0)
2.318420.9210931
7/17/2020$42.50$19.525Call00011
(+0)
2.50487
(+0.448568)
0.9387180
7/17/2020$40.00$22.650Call0000
(+0)
3.54262
(+1.11361)
0.9111670
7/17/2020$37.50$24.650Call0000
(+0)
3.34507
(+0.593898)
0.944150
7/17/2020$35.00$27.550Call0000
(+0)
4.25363
(+1.36166)
0.9319850
7/17/2020$32.50$29.725Call0000
(+0)
4.2537
(+0.830047)
0.9512560
7/17/2020$30.00$32.550Call0000
(+0)
5.18077
(+1.39906)
0.9448190
7/17/2020$115.00$53.875Put0000
(+0)
3.37431
(+0.37718)
-0.9471340
7/17/2020$110.00$49.225Put0000
(+0)
3.58444
(+0.703621)
-0.9154150
7/17/2020$105.00$43.975Put0000
(+0)
3.09415
(+0.673017)
-0.9324630
7/17/2020$100.00$39.225Put0000
(+0)
3.18025
(+0.985543)
-0.9069490
7/17/2020$95.00$34.200Put0000
(+0)
2.89755
(+0.918252)
-0.9033560
7/17/2020$90.00$28.525Put0002
(+0)
1.73263
(-0.14225)
-0.9788160
7/17/2020$87.50$26.675Put0000
(+0)
2.45406
(+0.635752)
-0.8941180
7/17/2020$85.00$23.675Put60074
(+0)
1.79577
(+0.105963)
-0.9490051
7/17/2020$82.50$21.275Put00032
(+0)
1.79337
(+0.265473)
-0.9304340
7/17/2020$80.00$18.575Put000211
(+0)
1.39011
(-0.384513)
-0.9610280
7/17/2020$79.00$17.650Put0001
(+0)
1.43328
(-0.234613)
-0.9447120
7/17/2020$78.00$16.850Put0000
(+0)
1.60497
(+0.180049)
-0.910010
7/17/2020$77.50$16.525Put000413
(+0)
1.70938
(+0.369963)
-0.884780
7/17/2020$77.00$16.100Put0003
(+0)
1.735
(+0.436095)
-0.8737710
7/17/2020$76.00$14.750Put0000
(+0)
1.38906
(-0.164747)
-0.9197880
7/17/2020$75.50$15.125Put0000
(+0)
1.96097
(+0.346964)
-0.8145220
7/17/2020$75.00$13.600Put500218
(-3)
1.13184
(-0.185264)
-0.946933
7/17/2020$74.50$13.350Put0000
(+0)
1.36387
(-0.014254)
-0.8978570
7/17/2020$74.00$12.425Put0003
(+0)
0
7/17/2020$73.50$12.375Put0000
(+0)
1.31318
(-0.17561)
-0.8893040
7/17/2020$73.00$11.650Put0002
(+0)
1.07912
(-0.102544)
-0.9296690
7/17/2020$72.50$11.225Put000148
(+0)
1.11928
(+0.165933)
-0.9115910
7/17/2020$72.00$10.625Put00014
(+0)
0.984658
(-0.080572)
-0.9315250
7/17/2020$71.50$10.475Put00010
(+0)
1.24971
(+0.226393)
-0.8623170
7/17/2020$71.00$9.700Put00010
(+0)
0.987783
(+0.008733)
-0.9095730
7/17/2020$70.50$9.375Put00010
(+0)
1.09418
(+0.126794)
-0.8715140
7/17/2020$70.00$8.700Put60014533
(+266)
0.912334
(+0.114187)
-0.9037128
7/17/2020$69.50$8.425Put00023
(+0)
1.05989
(+0.147823)
-0.8548370
7/17/2020$69.00$7.725Put00046
(+0)
0.856353
(+0.178815)
-0.8906250
7/17/2020$68.50$7.250Put200028
(+0)
0.838222
(-0.025293)
-0.880512
7/17/2020$68.00$6.775Put00058
(+0)
0.820416
(-0.220724)
-0.8698120
7/17/2020$67.50$6.300Put7001170
(+1)
0.802987
(+0.063149)
-0.8584936
7/17/2020$67.00$5.900Put00040
(-1)
0.811041
(-0.190259)
-0.8310550
7/17/2020$66.50$6.350Put00015
(+0)
1.23128
(+0.423939)
-0.7033190
7/17/2020$66.00$5.475Put00022
(+0)
1.01012
(+0.239202)
-0.7287760
7/17/2020$65.50$4.700Put00042
(-10)
0.83119
(-0.019825)
-0.7513670
7/17/2020$65.00$4.375Put27018897
(+5)
0.846574
(+0.007021)
-0.71552110
7/17/2020$64.50$3.975Put000101
(+0)
0.829519
(+0.160538)
-0.6887320
7/17/2020$64.00$3.625Put10062
(+1)
0.834829
(+0.137271)
-0.6560411
7/17/2020$63.50$3.325Put1001
(+0)
0.855426
(+0.120329)
-0.6202231
7/17/2020$63.00$2.895Put202124
(+6)
0.8033
(+0.075557)
-0.5924561
7/17/2020$62.50$2.570Put324231592
(-5)
0.791643
(+0.109742)
-0.55586924
7/17/2020$62.00$2.355Put25420242
(+14)
0.82234
(+0.102761)
-0.515515
7/17/2020$61.50$2.070Put198128705
(+1)
0.822613
(+0.102749)
-0.47843225
7/17/2020$61.00$1.785Put83575143
(+8)
0.798036
(+0.043883)
-0.44007811
7/17/2020$60.50$0.000Put118228
(+5)
0.805391
(+0.12675)
0.010
7/17/2020$60.00$1.605Put9034355196
(-3)
0.903125
(+0.268847)
-0.37443831
7/17/2020$59.50$1.130Put20255
(-7)
0.790357
(-0.153)
-0.3245142
7/17/2020$59.00$1.515Put32626129
(+26)
1.03708
(+0.299436)
-0.326767
7/17/2020$58.50$0.000Put90370
(+5)
0.843074
(-0.003476)
0.06
7/17/2020$58.00$0.670Put5223476
(+11)
0.790162
(+0.103961)
-0.22026722
7/17/2020$57.50$0.745Put1181884
(+2)
0.896182
(+0.111164)
-0.2162918
7/17/2020$57.00$0.615Put2281169
(+2)
0.877531
(+0.147242)
-0.18798411
7/17/2020$56.50$0.650Put40038
(+6)
0.957711
(+0.21441)
-0.1823421
7/17/2020$56.00$0.530Put3050024
(-4)
0.943232
(+0.128594)
-0.15645820
7/17/2020$55.00$0.450Put742271298
(+31)
1.01434
(+0.192042)
-0.1300222
7/17/2020$54.00$0.310Put33659160424
(+0)
1.00253
(+0.164849)
-0.09615530
7/17/2020$53.00$0.270Put0004
(+4)
1.06861
(+0.19116)
-0.0808450
7/17/2020$52.50$0.385Put12101261
(+69)
1.23031
(+0.345566)
-0.0961563
7/17/2020$50.00$0.160Put3010154716
(+23)
1.23032
(+0.285494)
-0.04572412
7/17/2020$47.50$0.070Put1521125127
(-4)
1.28219
(+0.055681)
-0.021619
7/17/2020$45.00$0.060Put907020298
(+0)
1.46875
(+0.423378)
-0.0164583
7/17/2020$42.50$0.000Put0009
(+0)
0.00
7/17/2020$40.00$0.020Put000302
(+0)
1.69912
(+0.24799)
-0.0054230
7/17/2020$37.50$0.000Put00014
(+0)
0.00
7/17/2020$35.00$0.000Put00042
(+0)
0.00
7/17/2020$32.50$0.075Put000130
(+0)
2.87477
(+0.739602)
-0.0105830
7/17/2020$30.00$0.125Put00064
(+0)
3.42588
(+0.874259)
-0.0138730
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/14/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.