Capital One Financial Options Chain (NYSE:COF)

$91.32

+1.52 (+1.69 %)

(As of 10/22/2019 04:25 AM ET)

Add

Compare

Today's Range

$90.57

Now: $91.32▼

$91.72

50-Day Range

$84.66

MA: $89.85▼

$94.27

52-Week Range

$69.90

Now: $91.32▼

$98.62

Volume1.31 million shs

Average Volume2.33 million shs

Market Capitalization$42.95 billion

P/E Ratio8.39

Dividend Yield1.78%

Beta1.27

Capital One Financial (NYSE:COF) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
10/25/2019	$105.00	$0.015	Call	0	16	0.553036 (+0.09075)	0.008654
10/25/2019	$100.00	$0.020	Call	0	237	0.395839 (+0.062016)	0.015095
10/25/2019	$99.00	$0.025	Call	0	0	0.369892 (+0.05126)	0.019561
10/25/2019	$98.50	$0.035	Call	0	79	0.369096 (+0.054908)	0.02641
10/25/2019	$98.00	$0.070	Call	1	52	0.394171 (+0.086452)	0.04577
10/25/2019	$97.50	$0.095	Call	0	46 (-2)	0.395107 (+0.088906)	0.059431
10/25/2019	$97.00	$0.130	Call	4	119	0.398009 (+0.069009)	0.077151
10/25/2019	$96.50	$0.170	Call	4	36 (+1)	0.397932 (+0.075513)	0.096677
10/25/2019	$96.00	$0.220	Call	161	44	0.397831 (+0.077854)	0.119732
10/25/2019	$95.00	$0.380	Call	304	238 (+40)	0.406622 (+0.076132)	0.183
10/25/2019	$94.00	$0.625	Call	67	62 (+6)	0.419219 (+0.086838)	0.262909
10/25/2019	$93.50	$0.780	Call	16	61 (+8)	0.425407 (+0.087313)	0.30686
10/25/2019	$93.00	$0.960	Call	83	79 (+44)	0.432113 (+0.092065)	0.352824
10/25/2019	$92.50	$1.165	Call	107	301 (+14)	0.439133 (+0.093108)	0.399875
10/25/2019	$92.00	$1.395	Call	99	79 (-23)	0.446425 (+0.094829)	0.447178
10/25/2019	$91.50	$1.655	Call	43	76 (-14)	0.455377 (+0.099737)	0.494041
10/25/2019	$91.00	$1.940	Call	46	97 (+9)	0.464882 (+0.102483)	0.539409
10/25/2019	$90.50	$2.235	Call	48	112 (+10)	0.471257 (+0.102639)	0.583147
10/25/2019	$90.00	$2.550	Call	20	66 (+6)	0.477374 (+0.101947)	0.625045
10/25/2019	$89.50	$2.925	Call	1	11	0.495001 (+0.104937)	0.661562
10/25/2019	$89.00	$3.275	Call	2	101 (-1)	0.500679 (+0.105063)	0.698287
10/25/2019	$88.50	$3.675	Call	5	34	0.516776 (+0.114383)	0.72877
10/25/2019	$88.00	$4.025	Call	1	18	0.51203 (+0.099118)	0.764221
10/25/2019	$87.50	$4.475	Call	0	35 (-1)	0.53677 (+0.115645)	0.785439
10/25/2019	$87.00	$4.875	Call	0	36	0.539945 (+0.122397)	0.812666
10/25/2019	$86.50	$5.325	Call	0	15	0.558702 (+0.124302)	0.831078
10/25/2019	$86.00	$5.775	Call	0	3	0.574834 (+0.132438)	0.848387
10/25/2019	$85.50	$6.250	Call	0	11	0.600048 (+0.145736)	0.860304
10/25/2019	$85.00	$6.700	Call	0	0	0.611289 (+0.170436)	0.875876
10/25/2019	$84.50	$7.125	Call	0	13	0.604973 (+0.126431)	0.896014
10/25/2019	$84.00	$7.700	Call	0	4	0.681233 (+0.189708)	0.886661
10/25/2019	$83.50	$8.150	Call	0	6	0.687022 (+0.193562)	0.900146
10/25/2019	$83.00	$8.550	Call	0	0	0.654085 (+0.152345)	0.923805
10/25/2019	$82.50	$9.125	Call	0	0	0.738213 (+0.116272)	0.912218
10/25/2019	$82.00	$9.525	Call	0	3	0.697204 (+0.037009)	0.934871
10/25/2019	$81.50	$10.075	Call	0	21	0.768086 (+0.196693)	0.927386
10/25/2019	$81.00	$10.475	Call	0	0	0.711968 (-0.007342)	0.95031
10/25/2019	$80.50	$11.050	Call	0	11	0.811533 (+0.164275)	0.936788
10/25/2019	$80.00	$11.525	Call	0	2	0.820669 (+0.08187)	0.943496
10/25/2019	$79.50	$12.025	Call	0	0	0.851547 (-0.020965)	0.945296
10/25/2019	$79.00	$12.475	Call	0	5	0.830201 (+0.0904)	0.956584
10/25/2019	$78.50	$12.975	Call	0	19	0.859853 (+0.058005)	0.957906
10/25/2019	$78.00	$13.475	Call	0	0	0.889534 (+0.004902)	0.959153
10/25/2019	$77.00	$14.475	Call	0	0	0.949714 (+0.007043)	0.961345
10/25/2019	$76.00	$15.450	Call	0	0	0.974517 (+0.058651)	0.968005
10/25/2019	$75.00	$16.425	Call	0	0	0.992543 (-0.004912)	0.97429
10/25/2019	$74.00	$17.450	Call	0	0	1.09236 (+0.080397)	0.971107
10/25/2019	$73.00	$18.475	Call	0	0	1.1909 (+0.109062)	0.96851
10/25/2019	$72.00	$19.575	Call	0	0	1.38327 (+0.122082)	0.956805
10/25/2019	$71.00	$20.400	Call	0	0	1.17439 (-0.013584)	0.982558
10/25/2019	$70.00	$21.400	Call	0	0	1.22622 (+0.062431)	0.983674
10/25/2019	$65.00	$26.475	Call	0	0	1.7197 (+0.185747)	0.976103
10/25/2019	$60.00	$31.425	Call	0	0	1.92689 (+0.289979)	0.985509
10/25/2019	$105.00	$13.725	Put	0	0	0.65625	-0.978652
10/25/2019	$100.00	$8.675	Put	0	0
10/25/2019	$99.00	$7.700	Put	0	0	0.37436 (+0.13103)	-0.981449
10/25/2019	$98.50	$7.150	Put	0	0
10/25/2019	$98.00	$6.750	Put	0	0	0.401953 (-0.092969)	-0.952719
10/25/2019	$97.50	$6.325	Put	0	0	0.442738	-0.920513
10/25/2019	$97.00	$5.800	Put	0	0	0.400391	-0.925809
10/25/2019	$96.50	$5.300	Put	0	0	0.372794 (+0.055607)	-0.921293
10/25/2019	$96.00	$4.850	Put	0	11	0.373828	-0.896291
10/25/2019	$95.00	$4.025	Put	0	16	0.394389 (+0.080594)	-0.825392
10/25/2019	$94.00	$3.275	Put	0	25	0.412891 (+0.094764)	-0.742338
10/25/2019	$93.50	$2.940	Put	5	36	0.419278 (+0.097403)	-0.69588
10/25/2019	$93.00	$2.610	Put	0	2	0.427544 (+0.087246)	-0.650198
10/25/2019	$92.50	$2.300	Put	0	31 (+5)	0.428641 (+0.096426)	-0.603825
10/25/2019	$92.00	$2.060	Put	11	71 (+8)	0.441614 (+0.101052)	-0.553545
10/25/2019	$91.50	$1.820	Put	1	161 (+70)	0.454835 (+0.101044)	-0.506131
10/25/2019	$91.00	$1.595	Put	24	400 (+3)	0.459973 (+0.104958)	-0.460765
10/25/2019	$90.50	$1.400	Put	6	26	0.466057 (+0.105809)	-0.416457
10/25/2019	$90.00	$1.215	Put	97	79 (+40)	0.474915 (+0.104458)	-0.37391
10/25/2019	$89.50	$1.055	Put	68	50 (+29)	0.485652 (+0.109687)	-0.334838
10/25/2019	$89.00	$0.910	Put	71	52 (+3)	0.486926 (+0.108083)	-0.297523
10/25/2019	$88.50	$0.785	Put	34	45 (+10)	0.494679 (+0.108076)	-0.263031
10/25/2019	$88.00	$0.680	Put	4	92 (+2)	0.508801 (+0.111599)	-0.232469
10/25/2019	$87.50	$0.585	Put	11	50 (+22)	0.515963 (+0.11744)	-0.204705
10/25/2019	$87.00	$0.505	Put	2	158 (+2)	0.521301 (+0.115896)	-0.179569
10/25/2019	$86.50	$0.440	Put	9	78 (+6)	0.533499 (+0.118176)	-0.158091
10/25/2019	$86.00	$0.375	Put	3	26 (+5)	0.544739 (+0.117459)	-0.137074
10/25/2019	$85.50	$0.330	Put	0	622 (+493)	0.56042 (+0.130508)	-0.121329
10/25/2019	$85.00	$0.285	Put	32	68 (+2)	0.564407 (+0.131905)	-0.105715
10/25/2019	$84.50	$0.260	Put	0	108 (+1)	0.582034 (+0.130869)	-0.09537
10/25/2019	$84.00	$0.240	Put	10	141 (+6)	0.60229 (+0.145322)	-0.086544
10/25/2019	$83.50	$0.215	Put	0	13	0.619378 (+0.142662)	-0.077083
10/25/2019	$83.00	$0.190	Put	0	64	0.636665 (+0.15626)	-0.068161
10/25/2019	$82.50	$0.170	Put	0	1	0.653135 (+0.161959)	-0.061071
10/25/2019	$82.00	$0.155	Put	0	68 (+1)	0.664808 (+0.165343)	-0.055058
10/25/2019	$81.50	$0.140	Put	0	42	0.677935 (+0.162118)	-0.049558
10/25/2019	$81.00	$0.130	Put	0	73	0.695037 (+0.165727)	-0.045136
10/25/2019	$80.50	$0.110	Put	0	3	0.702125 (+0.156371)	-0.03864
10/25/2019	$80.00	$0.105	Put	10	1,227 (+1)	0.726287 (+0.171196)	-0.036175
10/25/2019	$79.50	$0.095	Put	25	16	0.745037 (+0.185259)	-0.032638
10/25/2019	$79.00	$0.085	Put	0	8 (+3)	0.763787 (+0.189946)	-0.029246
10/25/2019	$78.50	$0.080	Put	0	0	0.784077 (+0.247865)	-0.027114
10/25/2019	$78.00	$0.070	Put	0	4	0.787201 (+0.250541)	-0.023779
10/25/2019	$77.00	$0.060	Put	0	0	0.815393 (+0.222612)	-0.01971
10/25/2019	$76.00	$0.050	Put	0	15	0.847718 (+0.247954)	-0.016329
10/25/2019	$75.00	$0.035	Put	0	860	0.867171 (+0.225814)	-0.011713
10/25/2019	$74.00	$0.025	Put	20	0	0.869593 (+0.205435)	-0.008336
10/25/2019	$73.00	$0.025	Put	40	0	0.919593 (+0.205435)	-0.007971
10/25/2019	$72.00	$0.020	Put	884	0	0.944593 (+0.21481)	-0.006431
10/25/2019	$71.00	$0.020	Put	75	0	0.994593 (+0.242935)	-0.006126
10/25/2019	$70.00	$0.025	Put	0	400	1.07371 (+0.286725)	-0.007046
10/25/2019	$65.00	$0.020	Put	0	1,679	1.31087 (+0.319431)	-0.004749
10/25/2019	$60.00	$0.015	Put	0	1,075	1.54492 (+0.385552)	-0.002939

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

This page was last updated on 10/22/2019 by MarketBeat.com Staff

Featured Article: Trading Stocks - What are percentage gainers?

Capital One Financial Options Chain (NYSE:COF)

Adding

Adding

Adding Capital One Financial Corp.

Options Chain

Capital One Financial (NYSE:COF) Options Chain

Start Your Free Trial Today

Market Data and Calendars

Investing Education and Resources